Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0127 EUR |
26,482,430.3538 RSR |
0.0126 EUR |
0.0124 EUR |
0.0131 EUR |
0.0128 EUR |
| 2022-04-18 |
0.0120 EUR |
41,418,252.5103 RSR |
0.0122 EUR |
0.0115 EUR |
0.0126 EUR |
0.0125 EUR |
| 2022-04-17 |
0.0129 EUR |
30,002,552.1898 RSR |
0.0128 EUR |
0.0126 EUR |
0.0132 EUR |
0.0129 EUR |
| 2022-04-16 |
0.0131 EUR |
117,839,608.6904 RSR |
0.0126 EUR |
0.0126 EUR |
0.0137 EUR |
0.0128 EUR |
| 2022-04-15 |
0.0123 EUR |
47,803,403.8318 RSR |
0.0119 EUR |
0.0117 EUR |
0.0129 EUR |
0.0127 EUR |
| 2022-04-14 |
0.0122 EUR |
16,810,466.9910 RSR |
0.0122 EUR |
0.0116 EUR |
0.0126 EUR |
0.0118 EUR |
| 2022-04-13 |
0.0121 EUR |
23,264,135.2845 RSR |
0.0122 EUR |
0.0116 EUR |
0.0123 EUR |
0.0122 EUR |
| 2022-04-12 |
0.0119 EUR |
33,693,355.1460 RSR |
0.0114 EUR |
0.0113 EUR |
0.0124 EUR |
0.0120 EUR |
| 2022-04-11 |
0.0118 EUR |
34,161,021.8290 RSR |
0.0132 EUR |
0.0111 EUR |
0.0134 EUR |
0.0113 EUR |
| 2022-04-10 |
0.0134 EUR |
22,878,205.2803 RSR |
0.0135 EUR |
0.0128 EUR |
0.0138 EUR |
0.0130 EUR |
| 2022-04-09 |
0.0133 EUR |
14,746,222.5929 RSR |
0.0130 EUR |
0.0129 EUR |
0.0137 EUR |
0.0136 EUR |
| 2022-04-08 |
0.0138 EUR |
29,102,444.6698 RSR |
0.0143 EUR |
0.0128 EUR |
0.0146 EUR |
0.0129 EUR |
| 2022-04-07 |
0.0142 EUR |
22,279,261.4604 RSR |
0.0140 EUR |
0.0136 EUR |
0.0148 EUR |
0.0144 EUR |
| 2022-04-06 |
0.0149 EUR |
52,044,464.3159 RSR |
0.0164 EUR |
0.0140 EUR |
0.0165 EUR |
0.0142 EUR |
| 2022-04-05 |
0.0170 EUR |
31,484,232.6923 RSR |
0.0171 EUR |
0.0164 EUR |
0.0177 EUR |
0.0167 EUR |
| 2022-04-04 |
0.0171 EUR |
36,751,954.8412 RSR |
0.0179 EUR |
0.0161 EUR |
0.0180 EUR |
0.0170 EUR |
| 2022-04-03 |
0.0179 EUR |
42,720,311.9879 RSR |
0.0178 EUR |
0.0174 EUR |
0.0184 EUR |
0.0180 EUR |
| 2022-04-02 |
0.0190 EUR |
56,981,990.6595 RSR |
0.0187 EUR |
0.0181 EUR |
0.0198 EUR |
0.0182 EUR |
| 2022-04-01 |
0.0190 EUR |
139,315,207.6467 RSR |
0.0184 EUR |
0.0178 EUR |
0.0204 EUR |
0.0186 EUR |
| 2022-03-31 |
0.0170 EUR |
92,623,126.2389 RSR |
0.0165 EUR |
0.0158 EUR |
0.0181 EUR |
0.0176 EUR |
| 2022-03-30 |
0.0161 EUR |
90,496,764.9143 RSR |
0.0149 EUR |
0.0144 EUR |
0.0173 EUR |
0.0166 EUR |
| 2022-03-29 |
0.0151 EUR |
49,137,515.4729 RSR |
0.0144 EUR |
0.0143 EUR |
0.0161 EUR |
0.0150 EUR |
| 2022-03-28 |
0.0154 EUR |
54,852,605.0827 RSR |
0.0153 EUR |
0.0147 EUR |
0.0160 EUR |
0.0147 EUR |
| 2022-03-27 |
0.0146 EUR |
112,608,007.1206 RSR |
0.0137 EUR |
0.0136 EUR |
0.0164 EUR |
0.0153 EUR |
| 2022-03-26 |
0.0133 EUR |
38,937,439.5013 RSR |
0.0129 EUR |
0.0128 EUR |
0.0135 EUR |
0.0135 EUR |
| 2022-03-25 |
0.0136 EUR |
49,986,346.3566 RSR |
0.0133 EUR |
0.0127 EUR |
0.0145 EUR |
0.0128 EUR |
| 2022-03-24 |
0.0132 EUR |
31,883,195.6452 RSR |
0.0132 EUR |
0.0130 EUR |
0.0136 EUR |
0.0132 EUR |
| 2022-03-23 |
0.0131 EUR |
40,472,062.8568 RSR |
0.0128 EUR |
0.0125 EUR |
0.0135 EUR |
0.0133 EUR |
| 2022-03-22 |
0.0130 EUR |
30,828,673.2211 RSR |
0.0125 EUR |
0.0123 EUR |
0.0134 EUR |
0.0128 EUR |
| 2022-03-21 |
0.0126 EUR |
44,741,712.8519 RSR |
0.0120 EUR |
0.0116 EUR |
0.0130 EUR |
0.0125 EUR |
| 2022-03-20 |
0.0121 EUR |
22,485,756.0341 RSR |
0.0125 EUR |
0.0117 EUR |
0.0125 EUR |
0.0120 EUR |
| 2022-03-19 |
0.0125 EUR |
33,730,447.4744 RSR |
0.0120 EUR |
0.0120 EUR |
0.0129 EUR |
0.0124 EUR |
| 2022-03-18 |
0.0119 EUR |
40,107,757.2679 RSR |
0.0118 EUR |
0.0115 EUR |
0.0123 EUR |
0.0120 EUR |
| 2022-03-17 |
0.0125 EUR |
60,849,199.8957 RSR |
0.0125 EUR |
0.0118 EUR |
0.0132 EUR |
0.0118 EUR |
| 2022-03-16 |
0.0120 EUR |
85,970,675.7027 RSR |
0.0110 EUR |
0.0110 EUR |
0.0126 EUR |
0.0123 EUR |
| 2022-03-15 |
0.0113 EUR |
41,690,775.5285 RSR |
0.0117 EUR |
0.0108 EUR |
0.0118 EUR |
0.0109 EUR |
| 2022-03-14 |
0.0114 EUR |
41,950,705.7360 RSR |
0.0107 EUR |
0.0106 EUR |
0.0120 EUR |
0.0116 EUR |
| 2022-03-13 |
0.0111 EUR |
10,298,261.0256 RSR |
0.0110 EUR |
0.0106 EUR |
0.0118 EUR |
0.0107 EUR |
| 2022-03-12 |
0.0113 EUR |
13,199,978.8325 RSR |
0.0112 EUR |
0.0110 EUR |
0.0116 EUR |
0.0111 EUR |
| 2022-03-11 |
0.0111 EUR |
10,384,303.1529 RSR |
0.0110 EUR |
0.0106 EUR |
0.0114 EUR |
0.0113 EUR |
| 2022-03-10 |
0.0111 EUR |
19,401,390.4684 RSR |
0.0117 EUR |
0.0107 EUR |
0.0118 EUR |
0.0110 EUR |
| 2022-03-09 |
0.0117 EUR |
21,907,005.8391 RSR |
0.0111 EUR |
0.0111 EUR |
0.0120 EUR |
0.0117 EUR |
| 2022-03-08 |
0.0111 EUR |
16,669,768.0759 RSR |
0.0108 EUR |
0.0108 EUR |
0.0113 EUR |
0.0111 EUR |
| 2022-03-07 |
0.0107 EUR |
35,607,827.5868 RSR |
0.0106 EUR |
0.0102 EUR |
0.0113 EUR |
0.0109 EUR |
| 2022-03-06 |
0.0109 EUR |
13,352,012.4689 RSR |
0.0113 EUR |
0.0106 EUR |
0.0113 EUR |
0.0106 EUR |
| 2022-03-05 |
0.0111 EUR |
25,771,287.5585 RSR |
0.0108 EUR |
0.0106 EUR |
0.0114 EUR |
0.0112 EUR |
| 2022-03-04 |
0.0113 EUR |
36,220,834.7686 RSR |
0.0117 EUR |
0.0107 EUR |
0.0117 EUR |
0.0109 EUR |
| 2022-03-03 |
0.0120 EUR |
37,847,311.8841 RSR |
0.0125 EUR |
0.0116 EUR |
0.0127 EUR |
0.0118 EUR |
| 2022-03-02 |
0.0128 EUR |
29,808,363.8715 RSR |
0.0131 EUR |
0.0124 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-03-01 |
0.0131 EUR |
32,924,655.1227 RSR |
0.0129 EUR |
0.0126 EUR |
0.0135 EUR |
0.0131 EUR |