Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.0326 EUR |
1,152,907.3903 ROSE |
0.0329 EUR |
0.0322 EUR |
0.0331 EUR |
0.0324 EUR |
| 2025-03-07 |
0.0334 EUR |
2,062,523.0502 ROSE |
0.0329 EUR |
0.0315 EUR |
0.0344 EUR |
0.0337 EUR |
| 2025-03-06 |
0.0340 EUR |
1,156,806.3165 ROSE |
0.0341 EUR |
0.0329 EUR |
0.0348 EUR |
0.0331 EUR |
| 2025-03-05 |
0.0336 EUR |
2,138,311.6325 ROSE |
0.0329 EUR |
0.0326 EUR |
0.0346 EUR |
0.0336 EUR |
| 2025-03-04 |
0.0330 EUR |
5,154,473.6179 ROSE |
0.0347 EUR |
0.0309 EUR |
0.0350 EUR |
0.0333 EUR |
| 2025-03-03 |
0.0396 EUR |
438,042.2873 ROSE |
0.0406 EUR |
0.0383 EUR |
0.0415 EUR |
0.0413 EUR |
| 2025-03-02 |
0.0385 EUR |
2,979,611.7670 ROSE |
0.0375 EUR |
0.0367 EUR |
0.0417 EUR |
0.0372 EUR |
| 2025-03-01 |
0.0375 EUR |
1,679,098.4334 ROSE |
0.0383 EUR |
0.0365 EUR |
0.0387 EUR |
0.0370 EUR |
| 2025-02-28 |
0.0365 EUR |
6,222,396.7281 ROSE |
0.0363 EUR |
0.0347 EUR |
0.0385 EUR |
0.0379 EUR |
| 2025-02-27 |
0.0368 EUR |
788,431.1796 ROSE |
0.0370 EUR |
0.0368 EUR |
0.0388 EUR |
0.0384 EUR |
| 2025-02-26 |
0.0366 EUR |
2,956,046.9424 ROSE |
0.0367 EUR |
0.0359 EUR |
0.0379 EUR |
0.0377 EUR |
| 2025-02-25 |
0.0350 EUR |
9,702,217.5582 ROSE |
0.0352 EUR |
0.0332 EUR |
0.0369 EUR |
0.0367 EUR |
| 2025-02-24 |
0.0380 EUR |
3,991,169.7670 ROSE |
0.0395 EUR |
0.0348 EUR |
0.0406 EUR |
0.0371 EUR |
| 2025-02-23 |
0.0406 EUR |
1,284,129.4229 ROSE |
0.0413 EUR |
0.0398 EUR |
0.0416 EUR |
0.0402 EUR |
| 2025-02-22 |
0.0406 EUR |
2,778,364.4834 ROSE |
0.0398 EUR |
0.0397 EUR |
0.0417 EUR |
0.0409 EUR |
| 2025-02-21 |
0.0424 EUR |
6,737,385.1835 ROSE |
0.0428 EUR |
0.0393 EUR |
0.0448 EUR |
0.0396 EUR |
| 2025-02-20 |
0.0421 EUR |
4,652,667.9206 ROSE |
0.0414 EUR |
0.0401 EUR |
0.0436 EUR |
0.0434 EUR |
| 2025-02-19 |
0.0397 EUR |
908,957.6743 ROSE |
0.0394 EUR |
0.0386 EUR |
0.0403 EUR |
0.0391 EUR |
| 2025-02-18 |
0.0388 EUR |
3,036,883.1534 ROSE |
0.0407 EUR |
0.0377 EUR |
0.0410 EUR |
0.0390 EUR |
| 2025-02-17 |
0.0411 EUR |
1,094,743.4396 ROSE |
0.0414 EUR |
0.0396 EUR |
0.0428 EUR |
0.0408 EUR |
| 2025-02-16 |
0.0417 EUR |
2,768,859.6140 ROSE |
0.0421 EUR |
0.0408 EUR |
0.0426 EUR |
0.0413 EUR |
| 2025-02-15 |
0.0424 EUR |
1,221,232.8089 ROSE |
0.0430 EUR |
0.0410 EUR |
0.0432 EUR |
0.0414 EUR |
| 2025-02-14 |
0.0423 EUR |
1,681,340.7027 ROSE |
0.0418 EUR |
0.0418 EUR |
0.0439 EUR |
0.0439 EUR |
| 2025-02-13 |
0.0430 EUR |
1,403,398.9820 ROSE |
0.0446 EUR |
0.0412 EUR |
0.0449 EUR |
0.0417 EUR |
| 2025-02-12 |
0.0421 EUR |
2,903,111.2454 ROSE |
0.0421 EUR |
0.0407 EUR |
0.0438 EUR |
0.0438 EUR |
| 2025-02-11 |
0.0441 EUR |
4,616,210.4113 ROSE |
0.0442 EUR |
0.0413 EUR |
0.0464 EUR |
0.0421 EUR |
| 2025-02-10 |
0.0423 EUR |
4,312,069.6261 ROSE |
0.0418 EUR |
0.0405 EUR |
0.0445 EUR |
0.0436 EUR |
| 2025-02-09 |
0.0414 EUR |
2,673,083.4204 ROSE |
0.0415 EUR |
0.0398 EUR |
0.0438 EUR |
0.0416 EUR |
| 2025-02-08 |
0.0398 EUR |
5,659,200.1728 ROSE |
0.0389 EUR |
0.0385 EUR |
0.0419 EUR |
0.0414 EUR |
| 2025-02-07 |
0.0400 EUR |
3,542,774.6694 ROSE |
0.0384 EUR |
0.0379 EUR |
0.0423 EUR |
0.0391 EUR |
| 2025-02-06 |
0.0390 EUR |
5,656,576.3322 ROSE |
0.0407 EUR |
0.0377 EUR |
0.0413 EUR |
0.0384 EUR |
| 2025-02-05 |
0.0413 EUR |
3,754,789.8405 ROSE |
0.0427 EUR |
0.0397 EUR |
0.0429 EUR |
0.0404 EUR |
| 2025-02-04 |
0.0439 EUR |
5,935,339.7848 ROSE |
0.0471 EUR |
0.0410 EUR |
0.0474 EUR |
0.0411 EUR |
| 2025-02-03 |
0.0416 EUR |
16,935,033.7588 ROSE |
0.0464 EUR |
0.0333 EUR |
0.0478 EUR |
0.0476 EUR |
| 2025-02-02 |
0.0498 EUR |
9,642,814.7531 ROSE |
0.0545 EUR |
0.0442 EUR |
0.0555 EUR |
0.0460 EUR |
| 2025-02-01 |
0.0576 EUR |
1,911,895.9719 ROSE |
0.0594 EUR |
0.0550 EUR |
0.0603 EUR |
0.0551 EUR |
| 2025-01-31 |
0.0603 EUR |
3,149,168.2523 ROSE |
0.0591 EUR |
0.0582 EUR |
0.0624 EUR |
0.0596 EUR |
| 2025-01-30 |
0.0586 EUR |
3,309,143.1649 ROSE |
0.0555 EUR |
0.0553 EUR |
0.0602 EUR |
0.0594 EUR |
| 2025-01-29 |
0.0563 EUR |
3,972,422.1964 ROSE |
0.0545 EUR |
0.0543 EUR |
0.0582 EUR |
0.0569 EUR |
| 2025-01-28 |
0.0575 EUR |
3,781,098.2066 ROSE |
0.0594 EUR |
0.0553 EUR |
0.0595 EUR |
0.0553 EUR |
| 2025-01-27 |
0.0568 EUR |
7,344,040.2576 ROSE |
0.0604 EUR |
0.0541 EUR |
0.0609 EUR |
0.0585 EUR |
| 2025-01-26 |
0.0626 EUR |
1,518,848.2160 ROSE |
0.0610 EUR |
0.0608 EUR |
0.0636 EUR |
0.0608 EUR |
| 2025-01-25 |
0.0610 EUR |
1,636,594.9850 ROSE |
0.0604 EUR |
0.0593 EUR |
0.0616 EUR |
0.0612 EUR |
| 2025-01-24 |
0.0624 EUR |
4,400,802.5727 ROSE |
0.0639 EUR |
0.0603 EUR |
0.0645 EUR |
0.0605 EUR |
| 2025-01-23 |
0.0631 EUR |
5,003,996.1680 ROSE |
0.0640 EUR |
0.0613 EUR |
0.0651 EUR |
0.0636 EUR |
| 2025-01-22 |
0.0651 EUR |
3,557,066.0410 ROSE |
0.0660 EUR |
0.0636 EUR |
0.0665 EUR |
0.0640 EUR |
| 2025-01-21 |
0.0653 EUR |
5,340,253.7176 ROSE |
0.0653 EUR |
0.0617 EUR |
0.0680 EUR |
0.0666 EUR |
| 2025-01-20 |
0.0687 EUR |
8,086,033.6512 ROSE |
0.0671 EUR |
0.0638 EUR |
0.0740 EUR |
0.0662 EUR |
| 2025-01-19 |
0.0717 EUR |
8,694,994.0490 ROSE |
0.0759 EUR |
0.0660 EUR |
0.0770 EUR |
0.0660 EUR |
| 2025-01-18 |
0.0773 EUR |
4,598,381.7584 ROSE |
0.0828 EUR |
0.0743 EUR |
0.0831 EUR |
0.0745 EUR |