Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0123 EUR |
21,471,873.6820 RSR |
0.0119 EUR |
0.0115 EUR |
0.0127 EUR |
0.0120 EUR |
| 2025-01-23 |
0.0118 EUR |
29,096,107.8639 RSR |
0.0123 EUR |
0.0114 EUR |
0.0123 EUR |
0.0120 EUR |
| 2025-01-22 |
0.0127 EUR |
21,988,844.7002 RSR |
0.0132 EUR |
0.0122 EUR |
0.0133 EUR |
0.0122 EUR |
| 2025-01-21 |
0.0129 EUR |
28,457,679.5908 RSR |
0.0129 EUR |
0.0122 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-01-20 |
0.0134 EUR |
63,368,358.1544 RSR |
0.0131 EUR |
0.0123 EUR |
0.0145 EUR |
0.0134 EUR |
| 2025-01-19 |
0.0140 EUR |
63,939,156.8520 RSR |
0.0144 EUR |
0.0128 EUR |
0.0153 EUR |
0.0133 EUR |
| 2025-01-18 |
0.0142 EUR |
44,951,926.8791 RSR |
0.0158 EUR |
0.0137 EUR |
0.0159 EUR |
0.0143 EUR |
| 2025-01-17 |
0.0149 EUR |
49,077,843.1102 RSR |
0.0140 EUR |
0.0140 EUR |
0.0165 EUR |
0.0156 EUR |
| 2025-01-16 |
0.0143 EUR |
69,973,403.7752 RSR |
0.0140 EUR |
0.0132 EUR |
0.0153 EUR |
0.0139 EUR |
| 2025-01-15 |
0.0134 EUR |
50,668,432.6027 RSR |
0.0128 EUR |
0.0124 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-01-14 |
0.0126 EUR |
19,944,315.4620 RSR |
0.0120 EUR |
0.0120 EUR |
0.0129 EUR |
0.0128 EUR |
| 2025-01-13 |
0.0120 EUR |
31,568,108.8429 RSR |
0.0127 EUR |
0.0113 EUR |
0.0132 EUR |
0.0116 EUR |
| 2025-01-12 |
0.0128 EUR |
11,368,460.7730 RSR |
0.0127 EUR |
0.0126 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-01-11 |
0.0128 EUR |
15,643,070.6599 RSR |
0.0129 EUR |
0.0124 EUR |
0.0133 EUR |
0.0128 EUR |
| 2025-01-10 |
0.0130 EUR |
25,122,678.1673 RSR |
0.0125 EUR |
0.0125 EUR |
0.0134 EUR |
0.0129 EUR |
| 2025-01-09 |
0.0128 EUR |
21,526,304.8471 RSR |
0.0133 EUR |
0.0122 EUR |
0.0134 EUR |
0.0123 EUR |
| 2025-01-08 |
0.0132 EUR |
44,038,572.5476 RSR |
0.0140 EUR |
0.0123 EUR |
0.0141 EUR |
0.0133 EUR |
| 2025-01-07 |
0.0149 EUR |
34,498,416.5057 RSR |
0.0157 EUR |
0.0140 EUR |
0.0162 EUR |
0.0140 EUR |
| 2025-01-06 |
0.0161 EUR |
21,669,285.5957 RSR |
0.0162 EUR |
0.0157 EUR |
0.0167 EUR |
0.0158 EUR |
| 2025-01-05 |
0.0163 EUR |
33,216,114.3835 RSR |
0.0165 EUR |
0.0160 EUR |
0.0166 EUR |
0.0163 EUR |
| 2025-01-04 |
0.0166 EUR |
88,012,923.2417 RSR |
0.0165 EUR |
0.0156 EUR |
0.0173 EUR |
0.0164 EUR |
| 2025-01-03 |
0.0148 EUR |
46,487,111.3111 RSR |
0.0144 EUR |
0.0141 EUR |
0.0155 EUR |
0.0155 EUR |
| 2025-01-02 |
0.0143 EUR |
33,494,810.4170 RSR |
0.0139 EUR |
0.0138 EUR |
0.0149 EUR |
0.0144 EUR |
| 2025-01-01 |
0.0130 EUR |
19,874,182.3976 RSR |
0.0127 EUR |
0.0126 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-12-31 |
0.0128 EUR |
25,194,680.4392 RSR |
0.0129 EUR |
0.0125 EUR |
0.0134 EUR |
0.0126 EUR |
| 2024-12-30 |
0.0133 EUR |
35,923,362.1378 RSR |
0.0136 EUR |
0.0127 EUR |
0.0142 EUR |
0.0129 EUR |
| 2024-12-29 |
0.0144 EUR |
46,421,903.4960 RSR |
0.0146 EUR |
0.0135 EUR |
0.0152 EUR |
0.0141 EUR |
| 2024-12-28 |
0.0141 EUR |
58,175,830.1481 RSR |
0.0135 EUR |
0.0128 EUR |
0.0151 EUR |
0.0149 EUR |
| 2024-12-27 |
0.0136 EUR |
37,916,002.3713 RSR |
0.0136 EUR |
0.0130 EUR |
0.0145 EUR |
0.0135 EUR |
| 2024-12-26 |
0.0133 EUR |
60,066,803.1938 RSR |
0.0133 EUR |
0.0126 EUR |
0.0141 EUR |
0.0134 EUR |
| 2024-12-25 |
0.0135 EUR |
60,416,486.8562 RSR |
0.0137 EUR |
0.0129 EUR |
0.0143 EUR |
0.0129 EUR |
| 2024-12-24 |
0.0138 EUR |
169,538,314.4019 RSR |
0.0116 EUR |
0.0113 EUR |
0.0152 EUR |
0.0137 EUR |
| 2024-12-23 |
0.0107 EUR |
19,645,754.6646 RSR |
0.0105 EUR |
0.0102 EUR |
0.0113 EUR |
0.0108 EUR |
| 2024-12-22 |
0.0105 EUR |
18,205,812.9375 RSR |
0.0104 EUR |
0.0101 EUR |
0.0110 EUR |
0.0106 EUR |
| 2024-12-21 |
0.0111 EUR |
34,887,559.8449 RSR |
0.0111 EUR |
0.0103 EUR |
0.0118 EUR |
0.0106 EUR |
| 2024-12-20 |
0.0099 EUR |
147,857,328.7711 RSR |
0.0102 EUR |
0.0088 EUR |
0.0112 EUR |
0.0111 EUR |
| 2024-12-19 |
0.0109 EUR |
133,248,260.4830 RSR |
0.0114 EUR |
0.0100 EUR |
0.0117 EUR |
0.0104 EUR |
| 2024-12-18 |
0.0120 EUR |
63,515,678.8942 RSR |
0.0125 EUR |
0.0111 EUR |
0.0128 EUR |
0.0115 EUR |
| 2024-12-17 |
0.0132 EUR |
37,107,337.5957 RSR |
0.0133 EUR |
0.0126 EUR |
0.0138 EUR |
0.0130 EUR |
| 2024-12-16 |
0.0133 EUR |
85,488,016.5753 RSR |
0.0133 EUR |
0.0125 EUR |
0.0139 EUR |
0.0135 EUR |
| 2024-12-15 |
0.0131 EUR |
26,402,876.7804 RSR |
0.0131 EUR |
0.0126 EUR |
0.0137 EUR |
0.0131 EUR |
| 2024-12-14 |
0.0141 EUR |
29,645,510.9059 RSR |
0.0141 EUR |
0.0129 EUR |
0.0146 EUR |
0.0131 EUR |
| 2024-12-13 |
0.0141 EUR |
40,852,962.4703 RSR |
0.0139 EUR |
0.0135 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-12-12 |
0.0143 EUR |
61,869,393.1341 RSR |
0.0140 EUR |
0.0137 EUR |
0.0154 EUR |
0.0139 EUR |
| 2024-12-11 |
0.0136 EUR |
77,837,772.7077 RSR |
0.0128 EUR |
0.0125 EUR |
0.0146 EUR |
0.0138 EUR |
| 2024-12-10 |
0.0126 EUR |
129,231,147.9746 RSR |
0.0132 EUR |
0.0116 EUR |
0.0137 EUR |
0.0130 EUR |
| 2024-12-09 |
0.0149 EUR |
125,135,226.3085 RSR |
0.0169 EUR |
0.0139 EUR |
0.0169 EUR |
0.0141 EUR |
| 2024-12-08 |
0.0168 EUR |
60,335,978.8775 RSR |
0.0168 EUR |
0.0164 EUR |
0.0173 EUR |
0.0167 EUR |
| 2024-12-07 |
0.0172 EUR |
84,661,409.6235 RSR |
0.0170 EUR |
0.0164 EUR |
0.0187 EUR |
0.0167 EUR |
| 2024-12-06 |
0.0165 EUR |
170,533,037.1556 RSR |
0.0174 EUR |
0.0156 EUR |
0.0180 EUR |
0.0167 EUR |