Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-17 |
0.0815 EUR |
2,148,205.3470 ROSE |
0.0779 EUR |
0.0779 EUR |
0.0837 EUR |
0.0833 EUR |
| 2025-01-16 |
0.0782 EUR |
3,461,659.0542 ROSE |
0.0786 EUR |
0.0756 EUR |
0.0806 EUR |
0.0795 EUR |
| 2025-01-15 |
0.0751 EUR |
3,036,917.3818 ROSE |
0.0735 EUR |
0.0714 EUR |
0.0791 EUR |
0.0780 EUR |
| 2025-01-14 |
0.0718 EUR |
1,906,423.7514 ROSE |
0.0705 EUR |
0.0704 EUR |
0.0740 EUR |
0.0731 EUR |
| 2025-01-13 |
0.0682 EUR |
7,774,792.4654 ROSE |
0.0725 EUR |
0.0651 EUR |
0.0745 EUR |
0.0704 EUR |
| 2025-01-12 |
0.0737 EUR |
1,094,634.4996 ROSE |
0.0741 EUR |
0.0723 EUR |
0.0744 EUR |
0.0731 EUR |
| 2025-01-11 |
0.0738 EUR |
1,151,878.4023 ROSE |
0.0747 EUR |
0.0723 EUR |
0.0757 EUR |
0.0751 EUR |
| 2025-01-10 |
0.0739 EUR |
3,518,437.6984 ROSE |
0.0722 EUR |
0.0711 EUR |
0.0760 EUR |
0.0745 EUR |
| 2025-01-09 |
0.0736 EUR |
3,403,603.5340 ROSE |
0.0766 EUR |
0.0700 EUR |
0.0772 EUR |
0.0705 EUR |
| 2025-01-08 |
0.0764 EUR |
6,327,639.2356 ROSE |
0.0800 EUR |
0.0717 EUR |
0.0812 EUR |
0.0769 EUR |
| 2025-01-07 |
0.0845 EUR |
3,928,857.2258 ROSE |
0.0899 EUR |
0.0799 EUR |
0.0899 EUR |
0.0806 EUR |
| 2025-01-06 |
0.0905 EUR |
2,868,530.2531 ROSE |
0.0898 EUR |
0.0873 EUR |
0.0924 EUR |
0.0904 EUR |
| 2025-01-05 |
0.0879 EUR |
3,480,193.7463 ROSE |
0.0870 EUR |
0.0850 EUR |
0.0903 EUR |
0.0900 EUR |
| 2025-01-04 |
0.0873 EUR |
2,533,474.7731 ROSE |
0.0878 EUR |
0.0858 EUR |
0.0890 EUR |
0.0877 EUR |
| 2025-01-03 |
0.0849 EUR |
2,575,523.9992 ROSE |
0.0833 EUR |
0.0809 EUR |
0.0888 EUR |
0.0881 EUR |
| 2025-01-02 |
0.0827 EUR |
3,449,645.2565 ROSE |
0.0797 EUR |
0.0797 EUR |
0.0848 EUR |
0.0837 EUR |
| 2025-01-01 |
0.0782 EUR |
3,234,845.4412 ROSE |
0.0772 EUR |
0.0760 EUR |
0.0803 EUR |
0.0798 EUR |
| 2024-12-31 |
0.0793 EUR |
3,685,406.6156 ROSE |
0.0818 EUR |
0.0775 EUR |
0.0818 EUR |
0.0783 EUR |
| 2024-12-30 |
0.0841 EUR |
3,043,901.0202 ROSE |
0.0857 EUR |
0.0801 EUR |
0.0907 EUR |
0.0817 EUR |
| 2024-12-29 |
0.0879 EUR |
3,039,832.4471 ROSE |
0.0922 EUR |
0.0840 EUR |
0.0922 EUR |
0.0849 EUR |
| 2024-12-28 |
0.0863 EUR |
10,800,233.1714 ROSE |
0.0787 EUR |
0.0781 EUR |
0.0917 EUR |
0.0909 EUR |
| 2024-12-27 |
0.0787 EUR |
3,294,758.7778 ROSE |
0.0782 EUR |
0.0773 EUR |
0.0824 EUR |
0.0794 EUR |
| 2024-12-26 |
0.0792 EUR |
1,767,589.4050 ROSE |
0.0833 EUR |
0.0772 EUR |
0.0837 EUR |
0.0773 EUR |
| 2024-12-25 |
0.0843 EUR |
909,107.7732 ROSE |
0.0854 EUR |
0.0823 EUR |
0.0858 EUR |
0.0824 EUR |
| 2024-12-24 |
0.0846 EUR |
2,218,245.2090 ROSE |
0.0837 EUR |
0.0813 EUR |
0.0878 EUR |
0.0857 EUR |
| 2024-12-23 |
0.0769 EUR |
1,078,873.2495 ROSE |
0.0768 EUR |
0.0747 EUR |
0.0800 EUR |
0.0774 EUR |
| 2024-12-22 |
0.0765 EUR |
2,666,032.7202 ROSE |
0.0761 EUR |
0.0736 EUR |
0.0794 EUR |
0.0761 EUR |
| 2024-12-21 |
0.0821 EUR |
2,578,433.3555 ROSE |
0.0820 EUR |
0.0760 EUR |
0.0876 EUR |
0.0776 EUR |