Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.0075 EUR |
177,013,881.4282 RSR |
0.0075 EUR |
0.0070 EUR |
0.0078 EUR |
0.0072 EUR |
| 2022-11-04 |
0.0072 EUR |
323,163,986.5496 RSR |
0.0070 EUR |
0.0068 EUR |
0.0077 EUR |
0.0075 EUR |
| 2022-11-03 |
0.0067 EUR |
279,618,801.9058 RSR |
0.0063 EUR |
0.0063 EUR |
0.0072 EUR |
0.0070 EUR |
| 2022-11-02 |
0.0063 EUR |
300,309,635.1833 RSR |
0.0063 EUR |
0.0061 EUR |
0.0067 EUR |
0.0063 EUR |
| 2022-11-01 |
0.0064 EUR |
131,569,521.9424 RSR |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2022-10-31 |
0.0063 EUR |
155,146,691.3411 RSR |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2022-10-30 |
0.0065 EUR |
114,002,824.6177 RSR |
0.0064 EUR |
0.0063 EUR |
0.0068 EUR |
0.0063 EUR |
| 2022-10-29 |
0.0065 EUR |
191,532,855.1682 RSR |
0.0063 EUR |
0.0061 EUR |
0.0068 EUR |
0.0062 EUR |
| 2022-10-28 |
0.0061 EUR |
106,678,489.2660 RSR |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0063 EUR |
| 2022-10-27 |
0.0062 EUR |
85,311,376.6917 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0061 EUR |
| 2022-10-26 |
0.0063 EUR |
91,029,487.1702 RSR |
0.0061 EUR |
0.0061 EUR |
0.0065 EUR |
0.0062 EUR |
| 2022-10-25 |
0.0061 EUR |
90,784,042.0135 RSR |
0.0058 EUR |
0.0058 EUR |
0.0064 EUR |
0.0061 EUR |
| 2022-10-24 |
0.0059 EUR |
83,959,022.1462 RSR |
0.0061 EUR |
0.0058 EUR |
0.0061 EUR |
0.0058 EUR |
| 2022-10-23 |
0.0059 EUR |
74,238,526.7594 RSR |
0.0062 EUR |
0.0058 EUR |
0.0062 EUR |
0.0061 EUR |
| 2022-10-22 |
0.0062 EUR |
36,139,553.1187 RSR |
0.0062 EUR |
0.0061 EUR |
0.0063 EUR |
0.0062 EUR |
| 2022-10-21 |
0.0061 EUR |
42,768,968.7941 RSR |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0062 EUR |
| 2022-10-20 |
0.0063 EUR |
60,387,227.7139 RSR |
0.0063 EUR |
0.0061 EUR |
0.0064 EUR |
0.0062 EUR |
| 2022-10-19 |
0.0065 EUR |
48,972,826.9305 RSR |
0.0067 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2022-10-18 |
0.0069 EUR |
183,979,598.3181 RSR |
0.0072 EUR |
0.0066 EUR |
0.0072 EUR |
0.0067 EUR |
| 2022-10-17 |
0.0069 EUR |
465,906,488.3458 RSR |
0.0063 EUR |
0.0063 EUR |
0.0072 EUR |
0.0071 EUR |
| 2022-10-16 |
0.0064 EUR |
84,671,571.9587 RSR |
0.0063 EUR |
0.0063 EUR |
0.0066 EUR |
0.0064 EUR |
| 2022-10-15 |
0.0064 EUR |
134,549,328.0690 RSR |
0.0063 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2022-10-14 |
0.0064 EUR |
140,502,231.4116 RSR |
0.0066 EUR |
0.0062 EUR |
0.0068 EUR |
0.0062 EUR |
| 2022-10-13 |
0.0065 EUR |
211,479,908.3246 RSR |
0.0067 EUR |
0.0061 EUR |
0.0069 EUR |
0.0066 EUR |
| 2022-10-12 |
0.0068 EUR |
102,972,095.9040 RSR |
0.0070 EUR |
0.0065 EUR |
0.0071 EUR |
0.0067 EUR |
| 2022-10-11 |
0.0071 EUR |
187,861,747.7985 RSR |
0.0068 EUR |
0.0065 EUR |
0.0075 EUR |
0.0070 EUR |
| 2022-10-10 |
0.0074 EUR |
220,275,863.7992 RSR |
0.0077 EUR |
0.0067 EUR |
0.0078 EUR |
0.0068 EUR |
| 2022-10-09 |
0.0078 EUR |
111,312,835.1460 RSR |
0.0079 EUR |
0.0076 EUR |
0.0081 EUR |
0.0077 EUR |
| 2022-10-08 |
0.0082 EUR |
229,804,008.8862 RSR |
0.0088 EUR |
0.0078 EUR |
0.0088 EUR |
0.0078 EUR |
| 2022-10-07 |
0.0090 EUR |
227,178,925.3657 RSR |
0.0094 EUR |
0.0087 EUR |
0.0095 EUR |
0.0088 EUR |
| 2022-10-06 |
0.0093 EUR |
292,106,467.6600 RSR |
0.0092 EUR |
0.0089 EUR |
0.0096 EUR |
0.0093 EUR |
| 2022-10-05 |
0.0093 EUR |
223,966,126.6100 RSR |
0.0090 EUR |
0.0089 EUR |
0.0096 EUR |
0.0092 EUR |
| 2022-10-04 |
0.0095 EUR |
237,493,390.5938 RSR |
0.0097 EUR |
0.0092 EUR |
0.0100 EUR |
0.0092 EUR |
| 2022-10-03 |
0.0099 EUR |
439,366,127.4753 RSR |
0.0099 EUR |
0.0095 EUR |
0.0105 EUR |
0.0097 EUR |
| 2022-10-02 |
0.0100 EUR |
749,656,196.8334 RSR |
0.0098 EUR |
0.0095 EUR |
0.0110 EUR |
0.0099 EUR |
| 2022-10-01 |
0.0094 EUR |
789,903,672.1348 RSR |
0.0083 EUR |
0.0082 EUR |
0.0102 EUR |
0.0097 EUR |
| 2022-09-30 |
0.0083 EUR |
201,987,593.8393 RSR |
0.0083 EUR |
0.0080 EUR |
0.0085 EUR |
0.0084 EUR |
| 2022-09-29 |
0.0084 EUR |
260,892,211.0775 RSR |
0.0086 EUR |
0.0081 EUR |
0.0087 EUR |
0.0083 EUR |
| 2022-09-28 |
0.0089 EUR |
556,233,273.6155 RSR |
0.0090 EUR |
0.0085 EUR |
0.0092 EUR |
0.0086 EUR |
| 2022-09-27 |
0.0084 EUR |
558,333,998.3786 RSR |
0.0080 EUR |
0.0077 EUR |
0.0090 EUR |
0.0089 EUR |
| 2022-09-26 |
0.0081 EUR |
304,747,865.9879 RSR |
0.0081 EUR |
0.0076 EUR |
0.0085 EUR |
0.0079 EUR |
| 2022-09-25 |
0.0084 EUR |
596,160,066.4295 RSR |
0.0083 EUR |
0.0079 EUR |
0.0088 EUR |
0.0081 EUR |
| 2022-09-24 |
0.0080 EUR |
603,161,130.1246 RSR |
0.0080 EUR |
0.0073 EUR |
0.0089 EUR |
0.0084 EUR |
| 2022-09-23 |
0.0077 EUR |
1,127,884,928.7274 RSR |
0.0069 EUR |
0.0067 EUR |
0.0086 EUR |
0.0080 EUR |
| 2022-09-22 |
0.0065 EUR |
621,739,919.6360 RSR |
0.0055 EUR |
0.0054 EUR |
0.0071 EUR |
0.0069 EUR |
| 2022-09-21 |
0.0057 EUR |
238,444,386.4486 RSR |
0.0053 EUR |
0.0053 EUR |
0.0060 EUR |
0.0054 EUR |
| 2022-09-20 |
0.0053 EUR |
30,046,727.6632 RSR |
0.0055 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2022-09-19 |
0.0054 EUR |
36,733,741.4217 RSR |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0054 EUR |
| 2022-09-18 |
0.0057 EUR |
79,754,642.3878 RSR |
0.0059 EUR |
0.0051 EUR |
0.0060 EUR |
0.0054 EUR |
| 2022-09-17 |
0.0059 EUR |
19,382,792.0109 RSR |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |