Identifier on Bitvavo: RSR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-27 |
0.0115 EUR |
22,531,480.2357 RSR |
0.0120 EUR |
0.0110 EUR |
0.0122 EUR |
0.0111 EUR |
2022-02-26 |
0.0122 EUR |
19,575,029.8713 RSR |
0.0120 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
2022-02-25 |
0.0118 EUR |
33,612,729.1476 RSR |
0.0113 EUR |
0.0111 EUR |
0.0124 EUR |
0.0121 EUR |
2022-02-24 |
0.0106 EUR |
53,377,243.3312 RSR |
0.0116 EUR |
0.0098 EUR |
0.0117 EUR |
0.0112 EUR |
2022-02-23 |
0.0123 EUR |
16,216,587.6125 RSR |
0.0124 EUR |
0.0117 EUR |
0.0128 EUR |
0.0118 EUR |
2022-02-22 |
0.0120 EUR |
29,863,580.1697 RSR |
0.0115 EUR |
0.0112 EUR |
0.0125 EUR |
0.0124 EUR |
2022-02-21 |
0.0125 EUR |
23,723,102.0745 RSR |
0.0129 EUR |
0.0117 EUR |
0.0135 EUR |
0.0118 EUR |
2022-02-20 |
0.0133 EUR |
18,044,258.8889 RSR |
0.0144 EUR |
0.0126 EUR |
0.0144 EUR |
0.0130 EUR |
2022-02-19 |
0.0142 EUR |
13,886,592.3188 RSR |
0.0143 EUR |
0.0138 EUR |
0.0147 EUR |
0.0145 EUR |
2022-02-18 |
0.0147 EUR |
19,129,502.8398 RSR |
0.0148 EUR |
0.0141 EUR |
0.0153 EUR |
0.0143 EUR |
2022-02-17 |
0.0156 EUR |
23,684,683.8398 RSR |
0.0167 EUR |
0.0147 EUR |
0.0169 EUR |
0.0148 EUR |
2022-02-16 |
0.0166 EUR |
13,206,491.4188 RSR |
0.0170 EUR |
0.0160 EUR |
0.0171 EUR |
0.0168 EUR |
2022-02-15 |
0.0165 EUR |
20,684,065.3837 RSR |
0.0159 EUR |
0.0159 EUR |
0.0169 EUR |
0.0169 EUR |
2022-02-14 |
0.0158 EUR |
14,523,371.2818 RSR |
0.0155 EUR |
0.0151 EUR |
0.0163 EUR |
0.0159 EUR |
2022-02-13 |
0.0160 EUR |
10,779,622.4258 RSR |
0.0159 EUR |
0.0153 EUR |
0.0164 EUR |
0.0156 EUR |
2022-02-12 |
0.0160 EUR |
22,962,264.3896 RSR |
0.0162 EUR |
0.0155 EUR |
0.0164 EUR |
0.0160 EUR |
2022-02-11 |
0.0176 EUR |
46,951,178.8210 RSR |
0.0176 EUR |
0.0159 EUR |
0.0189 EUR |
0.0162 EUR |
2022-02-10 |
0.0178 EUR |
28,379,933.1886 RSR |
0.0184 EUR |
0.0170 EUR |
0.0188 EUR |
0.0178 EUR |
2022-02-09 |
0.0180 EUR |
21,176,470.1123 RSR |
0.0177 EUR |
0.0171 EUR |
0.0186 EUR |
0.0184 EUR |
2022-02-08 |
0.0180 EUR |
26,742,524.8764 RSR |
0.0185 EUR |
0.0173 EUR |
0.0193 EUR |
0.0177 EUR |
2022-02-07 |
0.0183 EUR |
38,741,043.1157 RSR |
0.0176 EUR |
0.0171 EUR |
0.0189 EUR |
0.0187 EUR |
2022-02-06 |
0.0174 EUR |
21,010,701.6501 RSR |
0.0173 EUR |
0.0169 EUR |
0.0182 EUR |
0.0172 EUR |
2022-02-05 |
0.0174 EUR |
19,922,438.7651 RSR |
0.0170 EUR |
0.0167 EUR |
0.0188 EUR |
0.0172 EUR |
2022-02-04 |
0.0160 EUR |
17,492,980.2109 RSR |
0.0152 EUR |
0.0151 EUR |
0.0169 EUR |
0.0169 EUR |
2022-02-03 |
0.0151 EUR |
15,946,618.4584 RSR |
0.0153 EUR |
0.0148 EUR |
0.0154 EUR |
0.0151 EUR |
2022-02-02 |
0.0163 EUR |
20,013,629.3231 RSR |
0.0164 EUR |
0.0152 EUR |
0.0172 EUR |
0.0154 EUR |
2022-02-01 |
0.0165 EUR |
13,224,408.8223 RSR |
0.0164 EUR |
0.0163 EUR |
0.0170 EUR |
0.0165 EUR |
2022-01-31 |
0.0159 EUR |
18,056,221.3325 RSR |
0.0158 EUR |
0.0153 EUR |
0.0166 EUR |
0.0164 EUR |
2022-01-30 |
0.0167 EUR |
12,605,266.9957 RSR |
0.0169 EUR |
0.0158 EUR |
0.0174 EUR |
0.0161 EUR |
2022-01-29 |
0.0169 EUR |
10,695,283.2739 RSR |
0.0169 EUR |
0.0166 EUR |
0.0173 EUR |
0.0169 EUR |
2022-01-28 |
0.0163 EUR |
9,126,809.8709 RSR |
0.0162 EUR |
0.0158 EUR |
0.0169 EUR |
0.0168 EUR |
2022-01-27 |
0.0160 EUR |
17,598,731.3485 RSR |
0.0157 EUR |
0.0150 EUR |
0.0167 EUR |
0.0158 EUR |
2022-01-26 |
0.0161 EUR |
27,563,198.5623 RSR |
0.0155 EUR |
0.0152 EUR |
0.0178 EUR |
0.0154 EUR |
2022-01-25 |
0.0157 EUR |
21,794,991.3014 RSR |
0.0156 EUR |
0.0151 EUR |
0.0162 EUR |
0.0157 EUR |
2022-01-24 |
0.0154 EUR |
26,689,573.1682 RSR |
0.0166 EUR |
0.0145 EUR |
0.0167 EUR |
0.0156 EUR |
2022-01-23 |
0.0164 EUR |
14,883,985.8097 RSR |
0.0161 EUR |
0.0157 EUR |
0.0170 EUR |
0.0165 EUR |
2022-01-22 |
0.0162 EUR |
30,693,059.0523 RSR |
0.0179 EUR |
0.0150 EUR |
0.0182 EUR |
0.0161 EUR |
2022-01-21 |
0.0191 EUR |
25,739,852.6659 RSR |
0.0201 EUR |
0.0170 EUR |
0.0204 EUR |
0.0177 EUR |
2022-01-20 |
0.0215 EUR |
18,049,893.9896 RSR |
0.0209 EUR |
0.0201 EUR |
0.0222 EUR |
0.0201 EUR |
2022-01-19 |
0.0213 EUR |
11,173,709.2121 RSR |
0.0221 EUR |
0.0208 EUR |
0.0222 EUR |
0.0212 EUR |
2022-01-18 |
0.0217 EUR |
7,454,908.1306 RSR |
0.0222 EUR |
0.0213 EUR |
0.0223 EUR |
0.0222 EUR |
2022-01-17 |
0.0224 EUR |
14,872,633.9163 RSR |
0.0235 EUR |
0.0217 EUR |
0.0235 EUR |
0.0221 EUR |
2022-01-16 |
0.0234 EUR |
15,165,655.4999 RSR |
0.0236 EUR |
0.0228 EUR |
0.0238 EUR |
0.0234 EUR |
2022-01-15 |
0.0232 EUR |
13,395,104.9936 RSR |
0.0234 EUR |
0.0226 EUR |
0.0238 EUR |
0.0236 EUR |
2022-01-14 |
0.0229 EUR |
15,559,091.7256 RSR |
0.0226 EUR |
0.0222 EUR |
0.0235 EUR |
0.0234 EUR |
2022-01-13 |
0.0239 EUR |
26,667,074.5239 RSR |
0.0238 EUR |
0.0228 EUR |
0.0249 EUR |
0.0229 EUR |
2022-01-12 |
0.0234 EUR |
16,635,008.9896 RSR |
0.0222 EUR |
0.0221 EUR |
0.0242 EUR |
0.0237 EUR |
2022-01-11 |
0.0215 EUR |
12,843,043.4931 RSR |
0.0210 EUR |
0.0209 EUR |
0.0222 EUR |
0.0221 EUR |
2022-01-10 |
0.0213 EUR |
22,010,714.7539 RSR |
0.0226 EUR |
0.0204 EUR |
0.0226 EUR |
0.0210 EUR |
2022-01-09 |
0.0224 EUR |
19,312,626.2517 RSR |
0.0216 EUR |
0.0214 EUR |
0.0232 EUR |
0.0225 EUR |