Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0058 EUR |
17,885,928.7177 RSR |
0.0055 EUR |
0.0055 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-10-03 |
0.0055 EUR |
22,128,221.5728 RSR |
0.0056 EUR |
0.0054 EUR |
0.0058 EUR |
0.0055 EUR |
| 2024-10-02 |
0.0058 EUR |
17,828,736.6398 RSR |
0.0057 EUR |
0.0056 EUR |
0.0060 EUR |
0.0057 EUR |
| 2024-10-01 |
0.0059 EUR |
57,776,717.5178 RSR |
0.0061 EUR |
0.0055 EUR |
0.0064 EUR |
0.0056 EUR |
| 2024-09-30 |
0.0063 EUR |
29,954,058.4020 RSR |
0.0066 EUR |
0.0060 EUR |
0.0066 EUR |
0.0062 EUR |
| 2024-09-29 |
0.0065 EUR |
17,738,576.8431 RSR |
0.0064 EUR |
0.0063 EUR |
0.0067 EUR |
0.0067 EUR |
| 2024-09-28 |
0.0065 EUR |
23,943,689.5626 RSR |
0.0067 EUR |
0.0063 EUR |
0.0069 EUR |
0.0064 EUR |
| 2024-09-27 |
0.0066 EUR |
82,491,335.3106 RSR |
0.0062 EUR |
0.0062 EUR |
0.0068 EUR |
0.0067 EUR |
| 2024-09-26 |
0.0063 EUR |
25,038,501.7845 RSR |
0.0060 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-09-25 |
0.0061 EUR |
18,108,312.7892 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0061 EUR |
| 2024-09-24 |
0.0062 EUR |
36,222,564.7940 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-09-23 |
0.0062 EUR |
22,202,618.5134 RSR |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-09-22 |
0.0059 EUR |
23,582,151.1623 RSR |
0.0061 EUR |
0.0058 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-09-21 |
0.0060 EUR |
23,140,624.1405 RSR |
0.0063 EUR |
0.0059 EUR |
0.0063 EUR |
0.0061 EUR |
| 2024-09-20 |
0.0061 EUR |
57,698,377.4291 RSR |
0.0059 EUR |
0.0058 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-09-19 |
0.0059 EUR |
52,216,429.3359 RSR |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-09-18 |
0.0057 EUR |
78,699,257.8461 RSR |
0.0055 EUR |
0.0054 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-09-17 |
0.0052 EUR |
41,675,676.5133 RSR |
0.0051 EUR |
0.0050 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-09-16 |
0.0052 EUR |
30,346,584.9983 RSR |
0.0054 EUR |
0.0050 EUR |
0.0054 EUR |
0.0051 EUR |
| 2024-09-15 |
0.0055 EUR |
38,080,767.1365 RSR |
0.0055 EUR |
0.0054 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-09-14 |
0.0054 EUR |
41,306,298.7716 RSR |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-09-13 |
0.0051 EUR |
41,821,915.1956 RSR |
0.0050 EUR |
0.0049 EUR |
0.0054 EUR |
0.0054 EUR |
| 2024-09-12 |
0.0050 EUR |
31,063,065.8234 RSR |
0.0050 EUR |
0.0049 EUR |
0.0052 EUR |
0.0050 EUR |
| 2024-09-11 |
0.0049 EUR |
25,199,738.8365 RSR |
0.0051 EUR |
0.0048 EUR |
0.0051 EUR |
0.0050 EUR |
| 2024-09-10 |
0.0051 EUR |
83,689,904.9789 RSR |
0.0051 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2024-09-09 |
0.0049 EUR |
114,710,445.1669 RSR |
0.0047 EUR |
0.0047 EUR |
0.0052 EUR |
0.0051 EUR |
| 2024-09-08 |
0.0045 EUR |
77,305,784.8154 RSR |
0.0043 EUR |
0.0043 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-09-07 |
0.0043 EUR |
17,051,299.6602 RSR |
0.0042 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-06 |
0.0043 EUR |
24,149,213.0200 RSR |
0.0044 EUR |
0.0041 EUR |
0.0045 EUR |
0.0042 EUR |
| 2024-09-05 |
0.0045 EUR |
11,950,479.7168 RSR |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2024-09-04 |
0.0045 EUR |
45,543,323.8423 RSR |
0.0045 EUR |
0.0043 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-09-03 |
0.0046 EUR |
15,045,765.6625 RSR |
0.0048 EUR |
0.0045 EUR |
0.0048 EUR |
0.0045 EUR |
| 2024-09-02 |
0.0046 EUR |
17,809,798.9993 RSR |
0.0045 EUR |
0.0044 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-09-01 |
0.0046 EUR |
40,889,668.3524 RSR |
0.0047 EUR |
0.0045 EUR |
0.0048 EUR |
0.0045 EUR |
| 2024-08-31 |
0.0049 EUR |
11,808,357.4256 RSR |
0.0051 EUR |
0.0047 EUR |
0.0051 EUR |
0.0047 EUR |
| 2024-08-30 |
0.0050 EUR |
13,739,002.8039 RSR |
0.0050 EUR |
0.0048 EUR |
0.0052 EUR |
0.0052 EUR |
| 2024-08-29 |
0.0051 EUR |
28,397,741.9587 RSR |
0.0050 EUR |
0.0049 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-08-28 |
0.0050 EUR |
33,540,932.4703 RSR |
0.0049 EUR |
0.0047 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-08-27 |
0.0052 EUR |
29,615,128.5716 RSR |
0.0053 EUR |
0.0049 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-08-26 |
0.0055 EUR |
54,857,152.4522 RSR |
0.0056 EUR |
0.0052 EUR |
0.0057 EUR |
0.0053 EUR |
| 2024-08-25 |
0.0056 EUR |
31,916,983.3970 RSR |
0.0058 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2024-08-24 |
0.0058 EUR |
36,031,023.1128 RSR |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-08-23 |
0.0057 EUR |
171,383,598.6934 RSR |
0.0052 EUR |
0.0051 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-08-22 |
0.0052 EUR |
27,958,875.4567 RSR |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0052 EUR |
| 2024-08-21 |
0.0050 EUR |
75,031,932.4975 RSR |
0.0048 EUR |
0.0047 EUR |
0.0052 EUR |
0.0051 EUR |
| 2024-08-20 |
0.0049 EUR |
162,961,744.1597 RSR |
0.0044 EUR |
0.0044 EUR |
0.0053 EUR |
0.0047 EUR |
| 2024-08-19 |
0.0043 EUR |
37,825,020.9609 RSR |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2024-08-18 |
0.0043 EUR |
50,824,945.6590 RSR |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-08-17 |
0.0040 EUR |
48,166,591.4816 RSR |
0.0037 EUR |
0.0037 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-08-16 |
0.0037 EUR |
42,463,189.6203 RSR |
0.0036 EUR |
0.0035 EUR |
0.0038 EUR |
0.0038 EUR |