Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.1069 EUR |
11,435,449.6571 ROSE |
0.1036 EUR |
0.0972 EUR |
0.1145 EUR |
0.1129 EUR |
| 2024-01-07 |
0.1088 EUR |
5,187,825.0036 ROSE |
0.1099 EUR |
0.1029 EUR |
0.1133 EUR |
0.1044 EUR |
| 2024-01-06 |
0.1095 EUR |
9,320,653.7350 ROSE |
0.1130 EUR |
0.1034 EUR |
0.1165 EUR |
0.1093 EUR |
| 2024-01-05 |
0.1114 EUR |
7,304,900.7222 ROSE |
0.1178 EUR |
0.1081 EUR |
0.1189 EUR |
0.1121 EUR |
| 2024-01-04 |
0.1191 EUR |
12,207,045.2186 ROSE |
0.1151 EUR |
0.1120 EUR |
0.1261 EUR |
0.1174 EUR |
| 2024-01-03 |
0.1145 EUR |
18,461,685.1179 ROSE |
0.1236 EUR |
0.0955 EUR |
0.1250 EUR |
0.1146 EUR |
| 2024-01-02 |
0.1268 EUR |
11,840,225.0532 ROSE |
0.1264 EUR |
0.1230 EUR |
0.1325 EUR |
0.1232 EUR |
| 2024-01-01 |
0.1246 EUR |
11,064,064.7566 ROSE |
0.1246 EUR |
0.1200 EUR |
0.1303 EUR |
0.1274 EUR |
| 2023-12-31 |
0.1271 EUR |
17,950,525.3860 ROSE |
0.1174 EUR |
0.1169 EUR |
0.1330 EUR |
0.1245 EUR |
| 2023-12-30 |
0.1179 EUR |
9,012,943.0316 ROSE |
0.1163 EUR |
0.1147 EUR |
0.1229 EUR |
0.1176 EUR |
| 2023-12-29 |
0.1194 EUR |
15,375,087.3773 ROSE |
0.1149 EUR |
0.1111 EUR |
0.1521 EUR |
0.1160 EUR |
| 2023-12-28 |
0.1163 EUR |
15,667,232.2009 ROSE |
0.1188 EUR |
0.1112 EUR |
0.1226 EUR |
0.1154 EUR |
| 2023-12-27 |
0.1195 EUR |
19,371,303.4176 ROSE |
0.1249 EUR |
0.1149 EUR |
0.1251 EUR |
0.1188 EUR |
| 2023-12-26 |
0.1271 EUR |
44,141,075.0944 ROSE |
0.1216 EUR |
0.1095 EUR |
0.1620 EUR |
0.1261 EUR |
| 2023-12-25 |
0.1211 EUR |
24,546,135.4068 ROSE |
0.1221 EUR |
0.1155 EUR |
0.1273 EUR |
0.1226 EUR |
| 2023-12-24 |
0.1186 EUR |
39,547,120.7043 ROSE |
0.1048 EUR |
0.1026 EUR |
0.1284 EUR |
0.1214 EUR |
| 2023-12-23 |
0.1069 EUR |
16,844,237.6391 ROSE |
0.1080 EUR |
0.1033 EUR |
0.1111 EUR |
0.1036 EUR |
| 2023-12-22 |
0.1068 EUR |
50,340,045.0072 ROSE |
0.0997 EUR |
0.0987 EUR |
0.1146 EUR |
0.1069 EUR |
| 2023-12-21 |
0.0933 EUR |
36,470,923.2786 ROSE |
0.0847 EUR |
0.0844 EUR |
0.1019 EUR |
0.0999 EUR |
| 2023-12-20 |
0.0893 EUR |
29,036,850.1659 ROSE |
0.0885 EUR |
0.0840 EUR |
0.0988 EUR |
0.0847 EUR |
| 2023-12-19 |
0.0863 EUR |
24,659,736.6589 ROSE |
0.0816 EUR |
0.0801 EUR |
0.0900 EUR |
0.0876 EUR |
| 2023-12-18 |
0.0781 EUR |
9,690,882.3855 ROSE |
0.0819 EUR |
0.0736 EUR |
0.0833 EUR |
0.0815 EUR |
| 2023-12-17 |
0.0825 EUR |
4,542,742.4320 ROSE |
0.0833 EUR |
0.0800 EUR |
0.0847 EUR |
0.0831 EUR |
| 2023-12-16 |
0.0839 EUR |
9,099,470.8200 ROSE |
0.0802 EUR |
0.0788 EUR |
0.0880 EUR |
0.0841 EUR |
| 2023-12-15 |
0.0854 EUR |
20,509,269.9106 ROSE |
0.0850 EUR |
0.0805 EUR |
0.0893 EUR |
0.0810 EUR |
| 2023-12-14 |
0.0814 EUR |
16,814,694.7507 ROSE |
0.0761 EUR |
0.0750 EUR |
0.0864 EUR |
0.0850 EUR |
| 2023-12-13 |
0.0743 EUR |
8,481,967.0657 ROSE |
0.0757 EUR |
0.0712 EUR |
0.0774 EUR |
0.0761 EUR |
| 2023-12-12 |
0.0749 EUR |
5,765,743.7983 ROSE |
0.0742 EUR |
0.0727 EUR |
0.0768 EUR |
0.0755 EUR |
| 2023-12-11 |
0.0742 EUR |
11,582,243.4707 ROSE |
0.0792 EUR |
0.0701 EUR |
0.0792 EUR |
0.0739 EUR |
| 2023-12-10 |
0.0789 EUR |
7,366,461.1538 ROSE |
0.0794 EUR |
0.0774 EUR |
0.0810 EUR |
0.0790 EUR |
| 2023-12-09 |
0.0805 EUR |
6,747,625.3233 ROSE |
0.0799 EUR |
0.0789 EUR |
0.0832 EUR |
0.0801 EUR |
| 2023-12-08 |
0.0783 EUR |
5,026,115.4842 ROSE |
0.0757 EUR |
0.0754 EUR |
0.0803 EUR |
0.0795 EUR |
| 2023-12-07 |
0.0751 EUR |
5,154,376.6282 ROSE |
0.0743 EUR |
0.0723 EUR |
0.0770 EUR |
0.0758 EUR |
| 2023-12-06 |
0.0750 EUR |
8,335,808.6367 ROSE |
0.0760 EUR |
0.0724 EUR |
0.0772 EUR |
0.0742 EUR |
| 2023-12-05 |
0.0757 EUR |
6,835,361.0675 ROSE |
0.0769 EUR |
0.0741 EUR |
0.0777 EUR |
0.0750 EUR |
| 2023-12-04 |
0.0780 EUR |
10,434,941.1164 ROSE |
0.0775 EUR |
0.0746 EUR |
0.0816 EUR |
0.0769 EUR |
| 2023-12-03 |
0.0784 EUR |
7,627,950.4941 ROSE |
0.0795 EUR |
0.0769 EUR |
0.0806 EUR |
0.0784 EUR |
| 2023-12-02 |
0.0777 EUR |
7,449,370.5151 ROSE |
0.0761 EUR |
0.0754 EUR |
0.0804 EUR |
0.0792 EUR |
| 2023-12-01 |
0.0781 EUR |
5,120,585.4673 ROSE |
0.0802 EUR |
0.0759 EUR |
0.0813 EUR |
0.0764 EUR |
| 2023-11-30 |
0.0796 EUR |
4,299,454.5359 ROSE |
0.0771 EUR |
0.0771 EUR |
0.0809 EUR |
0.0801 EUR |
| 2023-11-29 |
0.0780 EUR |
6,813,834.3570 ROSE |
0.0773 EUR |
0.0759 EUR |
0.0830 EUR |
0.0773 EUR |
| 2023-11-28 |
0.0773 EUR |
14,147,197.0046 ROSE |
0.0751 EUR |
0.0727 EUR |
0.0792 EUR |
0.0774 EUR |
| 2023-11-27 |
0.0725 EUR |
10,253,576.8497 ROSE |
0.0742 EUR |
0.0701 EUR |
0.0765 EUR |
0.0740 EUR |
| 2023-11-26 |
0.0739 EUR |
30,335,587.5314 ROSE |
0.0713 EUR |
0.0712 EUR |
0.0762 EUR |
0.0742 EUR |
| 2023-11-25 |
0.0683 EUR |
3,914,765.4084 ROSE |
0.0668 EUR |
0.0667 EUR |
0.0702 EUR |
0.0702 EUR |
| 2023-11-24 |
0.0676 EUR |
8,812,578.5510 ROSE |
0.0656 EUR |
0.0651 EUR |
0.0694 EUR |
0.0672 EUR |
| 2023-11-23 |
0.0646 EUR |
3,581,335.0497 ROSE |
0.0653 EUR |
0.0631 EUR |
0.0661 EUR |
0.0653 EUR |
| 2023-11-22 |
0.0624 EUR |
9,984,231.2895 ROSE |
0.0588 EUR |
0.0587 EUR |
0.0655 EUR |
0.0649 EUR |
| 2023-11-21 |
0.0619 EUR |
8,646,747.3444 ROSE |
0.0641 EUR |
0.0584 EUR |
0.0661 EUR |
0.0592 EUR |
| 2023-11-20 |
0.0670 EUR |
8,533,079.7945 ROSE |
0.0676 EUR |
0.0639 EUR |
0.0691 EUR |
0.0646 EUR |