Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0264 EUR |
4,538,014.4177 ROSE |
0.0263 EUR |
0.0258 EUR |
0.0270 EUR |
0.0263 EUR |
| 2025-03-29 |
0.0269 EUR |
3,813,257.5300 ROSE |
0.0279 EUR |
0.0259 EUR |
0.0281 EUR |
0.0262 EUR |
| 2025-03-28 |
0.0280 EUR |
6,389,099.2127 ROSE |
0.0304 EUR |
0.0272 EUR |
0.0306 EUR |
0.0279 EUR |
| 2025-03-27 |
0.0309 EUR |
5,021,420.2883 ROSE |
0.0311 EUR |
0.0304 EUR |
0.0316 EUR |
0.0307 EUR |
| 2025-03-26 |
0.0320 EUR |
1,482,255.8153 ROSE |
0.0321 EUR |
0.0310 EUR |
0.0325 EUR |
0.0310 EUR |
| 2025-03-25 |
0.0317 EUR |
1,769,485.4248 ROSE |
0.0318 EUR |
0.0313 EUR |
0.0323 EUR |
0.0322 EUR |
| 2025-03-24 |
0.0314 EUR |
1,709,005.6347 ROSE |
0.0305 EUR |
0.0300 EUR |
0.0320 EUR |
0.0319 EUR |
| 2025-03-23 |
0.0302 EUR |
1,437,099.5122 ROSE |
0.0298 EUR |
0.0298 EUR |
0.0307 EUR |
0.0306 EUR |
| 2025-03-22 |
0.0299 EUR |
3,508,260.7873 ROSE |
0.0294 EUR |
0.0294 EUR |
0.0303 EUR |
0.0296 EUR |
| 2025-03-21 |
0.0294 EUR |
922,564.7800 ROSE |
0.0296 EUR |
0.0288 EUR |
0.0298 EUR |
0.0296 EUR |
| 2025-03-20 |
0.0300 EUR |
4,065,807.1698 ROSE |
0.0314 EUR |
0.0293 EUR |
0.0314 EUR |
0.0298 EUR |
| 2025-03-19 |
0.0298 EUR |
1,011,097.4064 ROSE |
0.0297 EUR |
0.0297 EUR |
0.0307 EUR |
0.0301 EUR |
| 2025-03-18 |
0.0298 EUR |
2,824,509.7868 ROSE |
0.0303 EUR |
0.0288 EUR |
0.0303 EUR |
0.0293 EUR |
| 2025-03-17 |
0.0301 EUR |
4,377,626.3320 ROSE |
0.0285 EUR |
0.0285 EUR |
0.0310 EUR |
0.0306 EUR |
| 2025-03-16 |
0.0293 EUR |
1,412,409.1817 ROSE |
0.0302 EUR |
0.0287 EUR |
0.0303 EUR |
0.0288 EUR |
| 2025-03-15 |
0.0295 EUR |
1,651,316.9851 ROSE |
0.0287 EUR |
0.0287 EUR |
0.0305 EUR |
0.0303 EUR |
| 2025-03-14 |
0.0288 EUR |
2,815,035.5639 ROSE |
0.0284 EUR |
0.0284 EUR |
0.0298 EUR |
0.0297 EUR |
| 2025-03-13 |
0.0288 EUR |
4,908,051.5536 ROSE |
0.0293 EUR |
0.0281 EUR |
0.0296 EUR |
0.0284 EUR |
| 2025-03-12 |
0.0285 EUR |
5,766,008.0839 ROSE |
0.0280 EUR |
0.0274 EUR |
0.0296 EUR |
0.0285 EUR |
| 2025-03-11 |
0.0266 EUR |
11,192,092.9556 ROSE |
0.0274 EUR |
0.0244 EUR |
0.0288 EUR |
0.0284 EUR |
| 2025-03-10 |
0.0292 EUR |
3,681,809.9390 ROSE |
0.0289 EUR |
0.0274 EUR |
0.0309 EUR |
0.0274 EUR |
| 2025-03-09 |
0.0299 EUR |
4,619,427.2565 ROSE |
0.0292 EUR |
0.0284 EUR |
0.0327 EUR |
0.0287 EUR |
| 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 |