Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0086 EUR |
229,041,156.1515 RSR |
0.0093 EUR |
0.0079 EUR |
0.0095 EUR |
0.0081 EUR |
| 2022-06-07 |
0.0088 EUR |
533,911,967.4834 RSR |
0.0067 EUR |
0.0063 EUR |
0.0121 EUR |
0.0097 EUR |
| 2022-06-06 |
0.0068 EUR |
80,171,664.2565 RSR |
0.0064 EUR |
0.0063 EUR |
0.0072 EUR |
0.0067 EUR |
| 2022-06-05 |
0.0065 EUR |
53,744,711.0552 RSR |
0.0068 EUR |
0.0063 EUR |
0.0068 EUR |
0.0064 EUR |
| 2022-06-04 |
0.0068 EUR |
142,002,225.8699 RSR |
0.0065 EUR |
0.0065 EUR |
0.0073 EUR |
0.0068 EUR |
| 2022-06-03 |
0.0063 EUR |
140,383,980.4749 RSR |
0.0064 EUR |
0.0059 EUR |
0.0069 EUR |
0.0065 EUR |
| 2022-06-02 |
0.0061 EUR |
128,607,775.0939 RSR |
0.0058 EUR |
0.0056 EUR |
0.0067 EUR |
0.0065 EUR |
| 2022-06-01 |
0.0063 EUR |
83,291,163.2255 RSR |
0.0063 EUR |
0.0057 EUR |
0.0068 EUR |
0.0059 EUR |
| 2022-05-31 |
0.0067 EUR |
115,245,788.8681 RSR |
0.0070 EUR |
0.0062 EUR |
0.0073 EUR |
0.0064 EUR |
| 2022-05-30 |
0.0070 EUR |
777,694,059.8074 RSR |
0.0065 EUR |
0.0064 EUR |
0.0079 EUR |
0.0071 EUR |
| 2022-05-29 |
0.0059 EUR |
633,238,230.7155 RSR |
0.0049 EUR |
0.0046 EUR |
0.0070 EUR |
0.0066 EUR |
| 2022-05-28 |
0.0050 EUR |
118,083,652.1370 RSR |
0.0050 EUR |
0.0048 EUR |
0.0053 EUR |
0.0050 EUR |
| 2022-05-27 |
0.0049 EUR |
197,907,387.5560 RSR |
0.0046 EUR |
0.0043 EUR |
0.0054 EUR |
0.0050 EUR |
| 2022-05-26 |
0.0049 EUR |
121,525,009.8692 RSR |
0.0055 EUR |
0.0045 EUR |
0.0056 EUR |
0.0046 EUR |
| 2022-05-25 |
0.0057 EUR |
99,985,433.7522 RSR |
0.0060 EUR |
0.0054 EUR |
0.0064 EUR |
0.0055 EUR |
| 2022-05-24 |
0.0061 EUR |
379,712,774.9750 RSR |
0.0061 EUR |
0.0052 EUR |
0.0071 EUR |
0.0060 EUR |
| 2022-05-23 |
0.0058 EUR |
624,022,552.0981 RSR |
0.0048 EUR |
0.0046 EUR |
0.0075 EUR |
0.0060 EUR |
| 2022-05-22 |
0.0044 EUR |
134,477,124.2516 RSR |
0.0041 EUR |
0.0040 EUR |
0.0047 EUR |
0.0047 EUR |
| 2022-05-21 |
0.0041 EUR |
61,105,912.5904 RSR |
0.0040 EUR |
0.0040 EUR |
0.0042 EUR |
0.0041 EUR |
| 2022-05-20 |
0.0041 EUR |
119,495,012.1599 RSR |
0.0043 EUR |
0.0038 EUR |
0.0045 EUR |
0.0040 EUR |
| 2022-05-19 |
0.0042 EUR |
76,665,218.8908 RSR |
0.0040 EUR |
0.0039 EUR |
0.0044 EUR |
0.0043 EUR |
| 2022-05-18 |
0.0043 EUR |
80,454,984.7761 RSR |
0.0046 EUR |
0.0040 EUR |
0.0049 EUR |
0.0041 EUR |
| 2022-05-17 |
0.0045 EUR |
82,494,163.3889 RSR |
0.0044 EUR |
0.0043 EUR |
0.0047 EUR |
0.0046 EUR |
| 2022-05-16 |
0.0043 EUR |
111,638,086.2118 RSR |
0.0045 EUR |
0.0041 EUR |
0.0045 EUR |
0.0043 EUR |
| 2022-05-15 |
0.0043 EUR |
81,231,533.8228 RSR |
0.0043 EUR |
0.0039 EUR |
0.0046 EUR |
0.0045 EUR |
| 2022-05-14 |
0.0041 EUR |
148,546,116.6656 RSR |
0.0044 EUR |
0.0039 EUR |
0.0047 EUR |
0.0042 EUR |
| 2022-05-13 |
0.0046 EUR |
159,647,795.2798 RSR |
0.0039 EUR |
0.0039 EUR |
0.0052 EUR |
0.0044 EUR |
| 2022-05-12 |
0.0039 EUR |
199,210,312.6649 RSR |
0.0043 EUR |
0.0030 EUR |
0.0046 EUR |
0.0039 EUR |
| 2022-05-11 |
0.0046 EUR |
337,790,482.0674 RSR |
0.0064 EUR |
0.0038 EUR |
0.0066 EUR |
0.0043 EUR |
| 2022-05-10 |
0.0065 EUR |
95,023,431.9514 RSR |
0.0058 EUR |
0.0056 EUR |
0.0071 EUR |
0.0061 EUR |
| 2022-05-09 |
0.0066 EUR |
85,206,130.2375 RSR |
0.0076 EUR |
0.0060 EUR |
0.0078 EUR |
0.0060 EUR |
| 2022-05-08 |
0.0077 EUR |
20,691,912.7998 RSR |
0.0078 EUR |
0.0075 EUR |
0.0079 EUR |
0.0076 EUR |
| 2022-05-07 |
0.0082 EUR |
24,376,975.2529 RSR |
0.0084 EUR |
0.0076 EUR |
0.0084 EUR |
0.0079 EUR |
| 2022-05-06 |
0.0083 EUR |
62,106,682.0868 RSR |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0085 EUR |
| 2022-05-05 |
0.0089 EUR |
92,282,026.6649 RSR |
0.0096 EUR |
0.0081 EUR |
0.0099 EUR |
0.0083 EUR |
| 2022-05-04 |
0.0089 EUR |
57,339,882.7427 RSR |
0.0083 EUR |
0.0083 EUR |
0.0096 EUR |
0.0096 EUR |
| 2022-05-03 |
0.0084 EUR |
24,534,098.0077 RSR |
0.0083 EUR |
0.0081 EUR |
0.0087 EUR |
0.0084 EUR |
| 2022-05-02 |
0.0084 EUR |
22,712,619.6302 RSR |
0.0087 EUR |
0.0080 EUR |
0.0089 EUR |
0.0084 EUR |
| 2022-05-01 |
0.0084 EUR |
45,649,121.1773 RSR |
0.0083 EUR |
0.0080 EUR |
0.0089 EUR |
0.0087 EUR |
| 2022-04-30 |
0.0093 EUR |
35,936,034.6978 RSR |
0.0098 EUR |
0.0085 EUR |
0.0099 EUR |
0.0086 EUR |
| 2022-04-29 |
0.0101 EUR |
36,715,721.2761 RSR |
0.0108 EUR |
0.0095 EUR |
0.0109 EUR |
0.0096 EUR |
| 2022-04-28 |
0.0108 EUR |
27,949,473.3017 RSR |
0.0107 EUR |
0.0105 EUR |
0.0111 EUR |
0.0107 EUR |
| 2022-04-27 |
0.0106 EUR |
28,507,080.0272 RSR |
0.0104 EUR |
0.0103 EUR |
0.0109 EUR |
0.0106 EUR |
| 2022-04-26 |
0.0110 EUR |
36,426,838.6172 RSR |
0.0116 EUR |
0.0104 EUR |
0.0118 EUR |
0.0106 EUR |
| 2022-04-25 |
0.0113 EUR |
36,470,517.8189 RSR |
0.0118 EUR |
0.0109 EUR |
0.0118 EUR |
0.0115 EUR |
| 2022-04-24 |
0.0119 EUR |
13,602,505.8812 RSR |
0.0121 EUR |
0.0116 EUR |
0.0122 EUR |
0.0119 EUR |
| 2022-04-23 |
0.0123 EUR |
16,298,663.8668 RSR |
0.0124 EUR |
0.0121 EUR |
0.0126 EUR |
0.0123 EUR |
| 2022-04-22 |
0.0123 EUR |
35,617,606.8937 RSR |
0.0120 EUR |
0.0120 EUR |
0.0126 EUR |
0.0124 EUR |
| 2022-04-21 |
0.0127 EUR |
35,459,688.1974 RSR |
0.0128 EUR |
0.0117 EUR |
0.0133 EUR |
0.0120 EUR |
| 2022-04-20 |
0.0131 EUR |
55,532,904.2524 RSR |
0.0129 EUR |
0.0125 EUR |
0.0137 EUR |
0.0129 EUR |