Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.0062 EUR |
96,143,370.6046 RSR |
0.0061 EUR |
0.0059 EUR |
0.0065 EUR |
0.0062 EUR |
| 2022-07-27 |
0.0058 EUR |
67,572,470.0867 RSR |
0.0057 EUR |
0.0056 EUR |
0.0061 EUR |
0.0061 EUR |
| 2022-07-26 |
0.0056 EUR |
46,782,852.6243 RSR |
0.0056 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2022-07-25 |
0.0058 EUR |
76,946,803.0119 RSR |
0.0060 EUR |
0.0057 EUR |
0.0061 EUR |
0.0057 EUR |
| 2022-07-24 |
0.0062 EUR |
32,371,596.4507 RSR |
0.0063 EUR |
0.0061 EUR |
0.0063 EUR |
0.0061 EUR |
| 2022-07-23 |
0.0062 EUR |
57,893,124.1651 RSR |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2022-07-22 |
0.0063 EUR |
80,958,948.2806 RSR |
0.0064 EUR |
0.0061 EUR |
0.0066 EUR |
0.0062 EUR |
| 2022-07-21 |
0.0064 EUR |
85,559,790.4263 RSR |
0.0065 EUR |
0.0062 EUR |
0.0066 EUR |
0.0064 EUR |
| 2022-07-20 |
0.0069 EUR |
105,565,934.5346 RSR |
0.0071 EUR |
0.0063 EUR |
0.0073 EUR |
0.0064 EUR |
| 2022-07-19 |
0.0070 EUR |
91,111,013.0685 RSR |
0.0070 EUR |
0.0067 EUR |
0.0073 EUR |
0.0070 EUR |
| 2022-07-18 |
0.0069 EUR |
145,192,291.5754 RSR |
0.0064 EUR |
0.0064 EUR |
0.0072 EUR |
0.0069 EUR |
| 2022-07-17 |
0.0067 EUR |
50,656,170.0762 RSR |
0.0068 EUR |
0.0065 EUR |
0.0069 EUR |
0.0066 EUR |
| 2022-07-16 |
0.0067 EUR |
90,779,382.5525 RSR |
0.0067 EUR |
0.0065 EUR |
0.0068 EUR |
0.0068 EUR |
| 2022-07-15 |
0.0067 EUR |
131,601,592.5590 RSR |
0.0067 EUR |
0.0065 EUR |
0.0071 EUR |
0.0067 EUR |
| 2022-07-14 |
0.0065 EUR |
103,732,107.1699 RSR |
0.0065 EUR |
0.0062 EUR |
0.0068 EUR |
0.0067 EUR |
| 2022-07-13 |
0.0061 EUR |
192,359,472.1098 RSR |
0.0056 EUR |
0.0055 EUR |
0.0066 EUR |
0.0065 EUR |
| 2022-07-12 |
0.0059 EUR |
68,993,777.9298 RSR |
0.0058 EUR |
0.0056 EUR |
0.0061 EUR |
0.0056 EUR |
| 2022-07-11 |
0.0062 EUR |
75,246,350.4326 RSR |
0.0066 EUR |
0.0058 EUR |
0.0066 EUR |
0.0058 EUR |
| 2022-07-10 |
0.0067 EUR |
45,258,884.6803 RSR |
0.0071 EUR |
0.0065 EUR |
0.0071 EUR |
0.0066 EUR |
| 2022-07-09 |
0.0071 EUR |
40,490,087.8102 RSR |
0.0069 EUR |
0.0069 EUR |
0.0073 EUR |
0.0071 EUR |
| 2022-07-08 |
0.0071 EUR |
52,090,790.4878 RSR |
0.0073 EUR |
0.0069 EUR |
0.0075 EUR |
0.0070 EUR |
| 2022-07-07 |
0.0072 EUR |
123,470,809.7420 RSR |
0.0069 EUR |
0.0069 EUR |
0.0078 EUR |
0.0073 EUR |
| 2022-07-06 |
0.0068 EUR |
52,941,235.7446 RSR |
0.0068 EUR |
0.0066 EUR |
0.0070 EUR |
0.0069 EUR |
| 2022-07-05 |
0.0068 EUR |
82,663,629.0146 RSR |
0.0068 EUR |
0.0066 EUR |
0.0071 EUR |
0.0067 EUR |
| 2022-07-04 |
0.0066 EUR |
113,650,080.8267 RSR |
0.0066 EUR |
0.0065 EUR |
0.0069 EUR |
0.0068 EUR |
| 2022-07-03 |
0.0068 EUR |
38,910,195.5979 RSR |
0.0070 EUR |
0.0066 EUR |
0.0070 EUR |
0.0067 EUR |
| 2022-07-02 |
0.0068 EUR |
47,354,820.2605 RSR |
0.0066 EUR |
0.0065 EUR |
0.0072 EUR |
0.0071 EUR |
| 2022-07-01 |
0.0067 EUR |
121,973,376.4051 RSR |
0.0067 EUR |
0.0064 EUR |
0.0071 EUR |
0.0066 EUR |
| 2022-06-30 |
0.0066 EUR |
126,315,056.1327 RSR |
0.0069 EUR |
0.0063 EUR |
0.0070 EUR |
0.0065 EUR |
| 2022-06-29 |
0.0072 EUR |
110,407,500.9539 RSR |
0.0076 EUR |
0.0069 EUR |
0.0077 EUR |
0.0069 EUR |
| 2022-06-28 |
0.0080 EUR |
128,926,880.6706 RSR |
0.0081 EUR |
0.0074 EUR |
0.0084 EUR |
0.0075 EUR |
| 2022-06-27 |
0.0080 EUR |
181,485,149.6100 RSR |
0.0074 EUR |
0.0074 EUR |
0.0085 EUR |
0.0081 EUR |
| 2022-06-26 |
0.0079 EUR |
135,452,206.4326 RSR |
0.0083 EUR |
0.0073 EUR |
0.0085 EUR |
0.0074 EUR |
| 2022-06-25 |
0.0085 EUR |
163,441,674.1369 RSR |
0.0088 EUR |
0.0080 EUR |
0.0090 EUR |
0.0084 EUR |
| 2022-06-24 |
0.0086 EUR |
222,476,146.9408 RSR |
0.0084 EUR |
0.0080 EUR |
0.0094 EUR |
0.0092 EUR |
| 2022-06-23 |
0.0085 EUR |
182,336,175.6389 RSR |
0.0085 EUR |
0.0080 EUR |
0.0091 EUR |
0.0085 EUR |
| 2022-06-22 |
0.0083 EUR |
241,213,802.5048 RSR |
0.0076 EUR |
0.0074 EUR |
0.0088 EUR |
0.0086 EUR |
| 2022-06-21 |
0.0082 EUR |
418,924,912.4791 RSR |
0.0082 EUR |
0.0075 EUR |
0.0092 EUR |
0.0077 EUR |
| 2022-06-20 |
0.0069 EUR |
292,712,635.8681 RSR |
0.0062 EUR |
0.0057 EUR |
0.0079 EUR |
0.0079 EUR |
| 2022-06-19 |
0.0059 EUR |
233,054,000.0854 RSR |
0.0059 EUR |
0.0055 EUR |
0.0063 EUR |
0.0062 EUR |
| 2022-06-18 |
0.0059 EUR |
173,634,178.7269 RSR |
0.0066 EUR |
0.0054 EUR |
0.0067 EUR |
0.0059 EUR |
| 2022-06-17 |
0.0065 EUR |
166,393,378.9023 RSR |
0.0059 EUR |
0.0058 EUR |
0.0070 EUR |
0.0067 EUR |
| 2022-06-16 |
0.0063 EUR |
128,900,063.9567 RSR |
0.0068 EUR |
0.0058 EUR |
0.0069 EUR |
0.0058 EUR |
| 2022-06-15 |
0.0062 EUR |
334,568,741.6778 RSR |
0.0060 EUR |
0.0054 EUR |
0.0072 EUR |
0.0068 EUR |
| 2022-06-14 |
0.0063 EUR |
271,060,899.7334 RSR |
0.0065 EUR |
0.0057 EUR |
0.0070 EUR |
0.0060 EUR |
| 2022-06-13 |
0.0061 EUR |
535,376,259.6671 RSR |
0.0065 EUR |
0.0054 EUR |
0.0070 EUR |
0.0062 EUR |
| 2022-06-12 |
0.0068 EUR |
209,053,134.7473 RSR |
0.0076 EUR |
0.0062 EUR |
0.0076 EUR |
0.0065 EUR |
| 2022-06-11 |
0.0081 EUR |
204,784,405.0817 RSR |
0.0082 EUR |
0.0072 EUR |
0.0091 EUR |
0.0076 EUR |
| 2022-06-10 |
0.0082 EUR |
261,911,832.1299 RSR |
0.0075 EUR |
0.0071 EUR |
0.0090 EUR |
0.0082 EUR |
| 2022-06-09 |
0.0079 EUR |
123,711,636.2791 RSR |
0.0081 EUR |
0.0074 EUR |
0.0084 EUR |
0.0075 EUR |