Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.0191 EUR |
205,646,016.6689 RSR |
0.0205 EUR |
0.0172 EUR |
0.0228 EUR |
0.0182 EUR |
| 2024-12-04 |
0.0209 EUR |
838,145,402.4477 RSR |
0.0246 EUR |
0.0164 EUR |
0.0257 EUR |
0.0211 EUR |
| 2024-12-03 |
0.0179 EUR |
1,710,295,098.0603 RSR |
0.0096 EUR |
0.0095 EUR |
0.0256 EUR |
0.0240 EUR |
| 2024-12-02 |
0.0090 EUR |
132,597,597.7400 RSR |
0.0092 EUR |
0.0086 EUR |
0.0095 EUR |
0.0094 EUR |
| 2024-12-01 |
0.0093 EUR |
89,580,400.6357 RSR |
0.0093 EUR |
0.0089 EUR |
0.0097 EUR |
0.0090 EUR |
| 2024-11-30 |
0.0090 EUR |
66,473,757.9360 RSR |
0.0091 EUR |
0.0087 EUR |
0.0094 EUR |
0.0093 EUR |
| 2024-11-29 |
0.0090 EUR |
103,406,660.4413 RSR |
0.0086 EUR |
0.0084 EUR |
0.0093 EUR |
0.0090 EUR |
| 2024-11-28 |
0.0085 EUR |
40,068,795.0551 RSR |
0.0085 EUR |
0.0080 EUR |
0.0088 EUR |
0.0088 EUR |
| 2024-11-27 |
0.0081 EUR |
33,417,277.3989 RSR |
0.0077 EUR |
0.0076 EUR |
0.0085 EUR |
0.0085 EUR |
| 2024-11-26 |
0.0077 EUR |
40,171,262.1408 RSR |
0.0078 EUR |
0.0073 EUR |
0.0083 EUR |
0.0078 EUR |
| 2024-11-25 |
0.0081 EUR |
55,528,075.8859 RSR |
0.0085 EUR |
0.0077 EUR |
0.0086 EUR |
0.0078 EUR |
| 2024-11-24 |
0.0084 EUR |
96,399,601.5121 RSR |
0.0082 EUR |
0.0077 EUR |
0.0090 EUR |
0.0086 EUR |
| 2024-11-23 |
0.0079 EUR |
110,909,958.6130 RSR |
0.0076 EUR |
0.0075 EUR |
0.0084 EUR |
0.0083 EUR |
| 2024-11-22 |
0.0073 EUR |
46,626,457.7484 RSR |
0.0073 EUR |
0.0071 EUR |
0.0076 EUR |
0.0076 EUR |
| 2024-11-21 |
0.0072 EUR |
28,902,061.0111 RSR |
0.0069 EUR |
0.0067 EUR |
0.0075 EUR |
0.0074 EUR |
| 2024-11-20 |
0.0071 EUR |
31,124,169.6660 RSR |
0.0073 EUR |
0.0069 EUR |
0.0074 EUR |
0.0071 EUR |
| 2024-11-19 |
0.0075 EUR |
33,491,300.4109 RSR |
0.0078 EUR |
0.0072 EUR |
0.0078 EUR |
0.0072 EUR |
| 2024-11-18 |
0.0076 EUR |
231,092,428.6510 RSR |
0.0069 EUR |
0.0068 EUR |
0.0083 EUR |
0.0078 EUR |
| 2024-11-17 |
0.0070 EUR |
48,100,805.5777 RSR |
0.0071 EUR |
0.0067 EUR |
0.0072 EUR |
0.0067 EUR |
| 2024-11-16 |
0.0069 EUR |
73,354,408.8248 RSR |
0.0067 EUR |
0.0067 EUR |
0.0071 EUR |
0.0071 EUR |
| 2024-11-15 |
0.0063 EUR |
47,119,918.1691 RSR |
0.0063 EUR |
0.0061 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-11-14 |
0.0067 EUR |
33,108,862.4397 RSR |
0.0065 EUR |
0.0064 EUR |
0.0071 EUR |
0.0066 EUR |
| 2024-11-13 |
0.0066 EUR |
65,493,201.5582 RSR |
0.0067 EUR |
0.0061 EUR |
0.0069 EUR |
0.0065 EUR |
| 2024-11-12 |
0.0069 EUR |
168,338,668.5137 RSR |
0.0077 EUR |
0.0064 EUR |
0.0077 EUR |
0.0069 EUR |
| 2024-11-11 |
0.0075 EUR |
97,066,818.8495 RSR |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0077 EUR |
| 2024-11-10 |
0.0075 EUR |
58,942,086.1008 RSR |
0.0072 EUR |
0.0071 EUR |
0.0079 EUR |
0.0076 EUR |
| 2024-11-09 |
0.0070 EUR |
20,014,540.7105 RSR |
0.0070 EUR |
0.0068 EUR |
0.0071 EUR |
0.0070 EUR |
| 2024-11-08 |
0.0069 EUR |
51,123,980.1756 RSR |
0.0069 EUR |
0.0067 EUR |
0.0072 EUR |
0.0070 EUR |
| 2024-11-07 |
0.0064 EUR |
38,780,919.5349 RSR |
0.0062 EUR |
0.0062 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-11-06 |
0.0059 EUR |
54,625,494.5464 RSR |
0.0054 EUR |
0.0054 EUR |
0.0063 EUR |
0.0062 EUR |
| 2024-11-05 |
0.0053 EUR |
15,098,158.1237 RSR |
0.0051 EUR |
0.0051 EUR |
0.0054 EUR |
0.0054 EUR |
| 2024-11-04 |
0.0051 EUR |
11,048,099.9578 RSR |
0.0052 EUR |
0.0049 EUR |
0.0053 EUR |
0.0049 EUR |
| 2024-11-03 |
0.0052 EUR |
23,053,334.9701 RSR |
0.0056 EUR |
0.0050 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-11-02 |
0.0057 EUR |
19,336,579.0496 RSR |
0.0057 EUR |
0.0055 EUR |
0.0059 EUR |
0.0055 EUR |
| 2024-11-01 |
0.0057 EUR |
5,451,733.9284 RSR |
0.0056 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-10-31 |
0.0058 EUR |
10,345,849.5378 RSR |
0.0060 EUR |
0.0056 EUR |
0.0060 EUR |
0.0057 EUR |
| 2024-10-30 |
0.0060 EUR |
14,763,619.3944 RSR |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-10-29 |
0.0061 EUR |
32,883,745.6978 RSR |
0.0058 EUR |
0.0058 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-10-28 |
0.0056 EUR |
7,465,890.4285 RSR |
0.0057 EUR |
0.0054 EUR |
0.0059 EUR |
0.0059 EUR |
| 2024-10-27 |
0.0057 EUR |
13,023,524.2011 RSR |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0057 EUR |
| 2024-10-26 |
0.0056 EUR |
24,527,856.7328 RSR |
0.0057 EUR |
0.0054 EUR |
0.0058 EUR |
0.0056 EUR |
| 2024-10-25 |
0.0060 EUR |
10,492,086.6562 RSR |
0.0062 EUR |
0.0058 EUR |
0.0062 EUR |
0.0059 EUR |
| 2024-10-24 |
0.0062 EUR |
36,979,305.5668 RSR |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-10-23 |
0.0063 EUR |
52,009,063.6367 RSR |
0.0067 EUR |
0.0059 EUR |
0.0067 EUR |
0.0061 EUR |
| 2024-10-22 |
0.0064 EUR |
40,164,933.7806 RSR |
0.0063 EUR |
0.0061 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-10-21 |
0.0064 EUR |
28,250,922.6205 RSR |
0.0067 EUR |
0.0063 EUR |
0.0068 EUR |
0.0064 EUR |
| 2024-10-20 |
0.0064 EUR |
28,247,504.5904 RSR |
0.0064 EUR |
0.0062 EUR |
0.0067 EUR |
0.0067 EUR |
| 2024-10-19 |
0.0064 EUR |
18,397,483.7524 RSR |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0064 EUR |