Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0893 EUR |
820,790.0438 ROSE |
0.0889 EUR |
0.0875 EUR |
0.0895 EUR |
0.0887 EUR |
| 2024-05-04 |
0.0896 EUR |
2,863,929.7350 ROSE |
0.0893 EUR |
0.0886 EUR |
0.0908 EUR |
0.0887 EUR |
| 2024-05-03 |
0.0878 EUR |
3,931,064.7796 ROSE |
0.0861 EUR |
0.0838 EUR |
0.0907 EUR |
0.0901 EUR |
| 2024-05-02 |
0.0848 EUR |
4,167,508.8906 ROSE |
0.0846 EUR |
0.0819 EUR |
0.0877 EUR |
0.0863 EUR |
| 2024-05-01 |
0.0814 EUR |
9,254,198.1508 ROSE |
0.0851 EUR |
0.0770 EUR |
0.0864 EUR |
0.0840 EUR |
| 2024-04-30 |
0.0824 EUR |
8,312,776.7496 ROSE |
0.0887 EUR |
0.0792 EUR |
0.0896 EUR |
0.0839 EUR |
| 2024-04-29 |
0.0871 EUR |
6,170,820.2862 ROSE |
0.0889 EUR |
0.0849 EUR |
0.0899 EUR |
0.0893 EUR |
| 2024-04-28 |
0.0917 EUR |
3,684,293.4913 ROSE |
0.0925 EUR |
0.0887 EUR |
0.0946 EUR |
0.0892 EUR |
| 2024-04-27 |
0.0925 EUR |
3,440,699.8789 ROSE |
0.0925 EUR |
0.0883 EUR |
0.0944 EUR |
0.0927 EUR |
| 2024-04-26 |
0.0935 EUR |
2,949,350.6801 ROSE |
0.0943 EUR |
0.0909 EUR |
0.0952 EUR |
0.0920 EUR |
| 2024-04-25 |
0.0940 EUR |
5,756,990.8635 ROSE |
0.0926 EUR |
0.0907 EUR |
0.0967 EUR |
0.0950 EUR |
| 2024-04-24 |
0.0984 EUR |
9,177,881.6413 ROSE |
0.0961 EUR |
0.0929 EUR |
0.1029 EUR |
0.0943 EUR |
| 2024-04-23 |
0.0965 EUR |
3,853,087.5640 ROSE |
0.0977 EUR |
0.0947 EUR |
0.0991 EUR |
0.0957 EUR |
| 2024-04-22 |
0.0979 EUR |
3,710,787.7479 ROSE |
0.0968 EUR |
0.0957 EUR |
0.1001 EUR |
0.0990 EUR |
| 2024-04-21 |
0.0970 EUR |
4,124,898.2484 ROSE |
0.0987 EUR |
0.0943 EUR |
0.1005 EUR |
0.0963 EUR |
| 2024-04-20 |
0.0964 EUR |
6,523,024.0183 ROSE |
0.0926 EUR |
0.0911 EUR |
0.1014 EUR |
0.0995 EUR |
| 2024-04-19 |
0.0920 EUR |
10,640,066.4619 ROSE |
0.0897 EUR |
0.0829 EUR |
0.0962 EUR |
0.0918 EUR |
| 2024-04-18 |
0.0874 EUR |
7,105,949.0747 ROSE |
0.0857 EUR |
0.0827 EUR |
0.0905 EUR |
0.0904 EUR |
| 2024-04-17 |
0.0850 EUR |
8,659,563.5804 ROSE |
0.0868 EUR |
0.0811 EUR |
0.0891 EUR |
0.0851 EUR |
| 2024-04-16 |
0.0872 EUR |
8,888,965.7140 ROSE |
0.0871 EUR |
0.0819 EUR |
0.0925 EUR |
0.0874 EUR |
| 2024-04-15 |
0.0908 EUR |
6,001,648.1049 ROSE |
0.0893 EUR |
0.0832 EUR |
0.0967 EUR |
0.0870 EUR |
| 2024-04-14 |
0.0872 EUR |
10,012,100.9740 ROSE |
0.0851 EUR |
0.0810 EUR |
0.0938 EUR |
0.0891 EUR |
| 2024-04-13 |
0.0848 EUR |
16,439,684.3714 ROSE |
0.0955 EUR |
0.0700 EUR |
0.1012 EUR |
0.0842 EUR |
| 2024-04-12 |
0.1017 EUR |
17,752,606.7801 ROSE |
0.1170 EUR |
0.0855 EUR |
0.1217 EUR |
0.0959 EUR |
| 2024-04-11 |
0.1149 EUR |
4,076,737.8056 ROSE |
0.1142 EUR |
0.1127 EUR |
0.1175 EUR |
0.1157 EUR |
| 2024-04-10 |
0.1142 EUR |
4,084,778.6849 ROSE |
0.1169 EUR |
0.1105 EUR |
0.1177 EUR |
0.1147 EUR |
| 2024-04-09 |
0.1213 EUR |
4,913,058.6399 ROSE |
0.1235 EUR |
0.1171 EUR |
0.1246 EUR |
0.1182 EUR |
| 2024-04-08 |
0.1220 EUR |
3,767,210.3291 ROSE |
0.1187 EUR |
0.1150 EUR |
0.1248 EUR |
0.1238 EUR |
| 2024-04-07 |
0.1194 EUR |
2,489,993.0476 ROSE |
0.1191 EUR |
0.1173 EUR |
0.1209 EUR |
0.1181 EUR |
| 2024-04-06 |
0.1183 EUR |
1,479,038.7909 ROSE |
0.1177 EUR |
0.1171 EUR |
0.1198 EUR |
0.1192 EUR |
| 2024-04-05 |
0.1170 EUR |
4,101,535.4620 ROSE |
0.1197 EUR |
0.1129 EUR |
0.1207 EUR |
0.1180 EUR |
| 2024-04-04 |
0.1195 EUR |
6,369,149.4939 ROSE |
0.1178 EUR |
0.1143 EUR |
0.1221 EUR |
0.1191 EUR |
| 2024-04-03 |
0.1171 EUR |
6,291,944.5692 ROSE |
0.1134 EUR |
0.1092 EUR |
0.1205 EUR |
0.1173 EUR |
| 2024-04-02 |
0.1135 EUR |
8,108,707.4427 ROSE |
0.1210 EUR |
0.1099 EUR |
0.1214 EUR |
0.1128 EUR |
| 2024-04-01 |
0.1213 EUR |
7,826,142.8139 ROSE |
0.1272 EUR |
0.1178 EUR |
0.1284 EUR |
0.1215 EUR |
| 2024-03-31 |
0.1267 EUR |
3,970,129.4536 ROSE |
0.1245 EUR |
0.1240 EUR |
0.1281 EUR |
0.1276 EUR |
| 2024-03-30 |
0.1268 EUR |
3,972,827.6648 ROSE |
0.1290 EUR |
0.1232 EUR |
0.1306 EUR |
0.1241 EUR |
| 2024-03-29 |
0.1289 EUR |
3,231,620.9906 ROSE |
0.1315 EUR |
0.1265 EUR |
0.1330 EUR |
0.1289 EUR |
| 2024-03-28 |
0.1305 EUR |
5,950,093.5928 ROSE |
0.1300 EUR |
0.1276 EUR |
0.1328 EUR |
0.1312 EUR |
| 2024-03-27 |
0.1331 EUR |
9,596,440.3940 ROSE |
0.1375 EUR |
0.1281 EUR |
0.1416 EUR |
0.1300 EUR |
| 2024-03-26 |
0.1379 EUR |
6,565,330.0921 ROSE |
0.1389 EUR |
0.1339 EUR |
0.1414 EUR |
0.1370 EUR |
| 2024-03-25 |
0.1382 EUR |
5,738,815.3051 ROSE |
0.1360 EUR |
0.1338 EUR |
0.1431 EUR |
0.1392 EUR |
| 2024-03-24 |
0.1319 EUR |
3,938,359.5367 ROSE |
0.1285 EUR |
0.1265 EUR |
0.1372 EUR |
0.1366 EUR |
| 2024-03-23 |
0.1305 EUR |
3,720,332.4242 ROSE |
0.1271 EUR |
0.1267 EUR |
0.1329 EUR |
0.1301 EUR |
| 2024-03-22 |
0.1284 EUR |
6,307,771.4796 ROSE |
0.1324 EUR |
0.1240 EUR |
0.1350 EUR |
0.1257 EUR |
| 2024-03-21 |
0.1336 EUR |
4,336,473.8044 ROSE |
0.1333 EUR |
0.1293 EUR |
0.1375 EUR |
0.1321 EUR |
| 2024-03-20 |
0.1251 EUR |
9,156,863.8891 ROSE |
0.1209 EUR |
0.1162 EUR |
0.1349 EUR |
0.1328 EUR |
| 2024-03-19 |
0.1224 EUR |
13,087,840.1030 ROSE |
0.1305 EUR |
0.1160 EUR |
0.1320 EUR |
0.1204 EUR |
| 2024-03-18 |
0.1335 EUR |
6,545,204.0069 ROSE |
0.1402 EUR |
0.1285 EUR |
0.1403 EUR |
0.1301 EUR |
| 2024-03-17 |
0.1408 EUR |
8,902,754.8492 ROSE |
0.1373 EUR |
0.1285 EUR |
0.1466 EUR |
0.1430 EUR |