Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0219 EUR |
23,088,513.9865 RSR |
0.0225 EUR |
0.0209 EUR |
0.0230 EUR |
0.0218 EUR |
| 2022-01-07 |
0.0230 EUR |
38,959,284.5284 RSR |
0.0246 EUR |
0.0222 EUR |
0.0246 EUR |
0.0225 EUR |
| 2022-01-06 |
0.0246 EUR |
29,866,302.9636 RSR |
0.0252 EUR |
0.0242 EUR |
0.0254 EUR |
0.0245 EUR |
| 2022-01-05 |
0.0265 EUR |
39,690,179.4670 RSR |
0.0276 EUR |
0.0241 EUR |
0.0291 EUR |
0.0256 EUR |
| 2022-01-04 |
0.0279 EUR |
32,196,910.8058 RSR |
0.0269 EUR |
0.0261 EUR |
0.0290 EUR |
0.0276 EUR |
| 2022-01-03 |
0.0271 EUR |
15,696,871.4999 RSR |
0.0272 EUR |
0.0261 EUR |
0.0279 EUR |
0.0268 EUR |
| 2022-01-02 |
0.0272 EUR |
14,051,636.1967 RSR |
0.0266 EUR |
0.0261 EUR |
0.0281 EUR |
0.0274 EUR |
| 2022-01-01 |
0.0260 EUR |
16,593,092.7940 RSR |
0.0255 EUR |
0.0254 EUR |
0.0266 EUR |
0.0263 EUR |
| 2021-12-31 |
0.0260 EUR |
20,917,039.7283 RSR |
0.0264 EUR |
0.0248 EUR |
0.0275 EUR |
0.0255 EUR |
| 2021-12-30 |
0.0267 EUR |
26,096,384.6889 RSR |
0.0262 EUR |
0.0253 EUR |
0.0278 EUR |
0.0264 EUR |
| 2021-12-29 |
0.0267 EUR |
22,990,032.5108 RSR |
0.0266 EUR |
0.0257 EUR |
0.0278 EUR |
0.0260 EUR |
| 2021-12-28 |
0.0276 EUR |
46,680,316.3891 RSR |
0.0291 EUR |
0.0261 EUR |
0.0291 EUR |
0.0269 EUR |
| 2021-12-27 |
0.0303 EUR |
36,545,227.6386 RSR |
0.0294 EUR |
0.0290 EUR |
0.0314 EUR |
0.0293 EUR |
| 2021-12-26 |
0.0294 EUR |
15,527,399.7555 RSR |
0.0295 EUR |
0.0283 EUR |
0.0307 EUR |
0.0292 EUR |
| 2021-12-25 |
0.0297 EUR |
25,877,600.4014 RSR |
0.0292 EUR |
0.0287 EUR |
0.0303 EUR |
0.0297 EUR |
| 2021-12-24 |
0.0293 EUR |
49,453,600.4809 RSR |
0.0283 EUR |
0.0278 EUR |
0.0304 EUR |
0.0288 EUR |
| 2021-12-23 |
0.0275 EUR |
25,390,514.9273 RSR |
0.0262 EUR |
0.0256 EUR |
0.0286 EUR |
0.0280 EUR |
| 2021-12-22 |
0.0267 EUR |
22,714,852.1593 RSR |
0.0266 EUR |
0.0260 EUR |
0.0272 EUR |
0.0263 EUR |
| 2021-12-21 |
0.0261 EUR |
29,031,916.3088 RSR |
0.0256 EUR |
0.0252 EUR |
0.0268 EUR |
0.0265 EUR |
| 2021-12-20 |
0.0254 EUR |
40,938,310.3904 RSR |
0.0265 EUR |
0.0242 EUR |
0.0265 EUR |
0.0252 EUR |
| 2021-12-19 |
0.0272 EUR |
36,705,021.6762 RSR |
0.0279 EUR |
0.0264 EUR |
0.0279 EUR |
0.0269 EUR |
| 2021-12-18 |
0.0295 EUR |
14,252,842.5168 RSR |
0.0284 EUR |
0.0277 EUR |
0.0304 EUR |
0.0288 EUR |
| 2021-12-17 |
0.0285 EUR |
31,054,565.0789 RSR |
0.0290 EUR |
0.0266 EUR |
0.0308 EUR |
0.0283 EUR |
| 2021-12-16 |
0.0292 EUR |
37,402,686.9401 RSR |
0.0283 EUR |
0.0282 EUR |
0.0302 EUR |
0.0288 EUR |
| 2021-12-15 |
0.0275 EUR |
67,254,362.7486 RSR |
0.0263 EUR |
0.0249 EUR |
0.0295 EUR |
0.0281 EUR |
| 2021-12-14 |
0.0259 EUR |
31,310,133.9829 RSR |
0.0263 EUR |
0.0251 EUR |
0.0282 EUR |
0.0263 EUR |
| 2021-12-13 |
0.0274 EUR |
36,120,899.7888 RSR |
0.0304 EUR |
0.0257 EUR |
0.0307 EUR |
0.0264 EUR |
| 2021-12-12 |
0.0303 EUR |
12,871,471.8191 RSR |
0.0303 EUR |
0.0294 EUR |
0.0312 EUR |
0.0303 EUR |
| 2021-12-11 |
0.0294 EUR |
13,131,672.8977 RSR |
0.0285 EUR |
0.0279 EUR |
0.0304 EUR |
0.0303 EUR |
| 2021-12-10 |
0.0303 EUR |
38,398,079.2225 RSR |
0.0303 EUR |
0.0284 EUR |
0.0321 EUR |
0.0286 EUR |
| 2021-12-09 |
0.0332 EUR |
71,036,735.5319 RSR |
0.0329 EUR |
0.0301 EUR |
0.0358 EUR |
0.0309 EUR |
| 2021-12-08 |
0.0318 EUR |
42,177,930.1727 RSR |
0.0315 EUR |
0.0282 EUR |
0.0334 EUR |
0.0324 EUR |
| 2021-12-07 |
0.0319 EUR |
39,455,539.7203 RSR |
0.0309 EUR |
0.0299 EUR |
0.0337 EUR |
0.0320 EUR |
| 2021-12-06 |
0.0288 EUR |
34,956,749.0276 RSR |
0.0305 EUR |
0.0270 EUR |
0.0349 EUR |
0.0306 EUR |
| 2021-12-05 |
0.0322 EUR |
28,975,671.4135 RSR |
0.0337 EUR |
0.0294 EUR |
0.0361 EUR |
0.0305 EUR |
| 2021-12-04 |
0.0322 EUR |
92,814,467.4622 RSR |
0.0394 EUR |
0.0265 EUR |
0.0395 EUR |
0.0340 EUR |
| 2021-12-03 |
0.0412 EUR |
61,749,621.7113 RSR |
0.0450 EUR |
0.0380 EUR |
0.0474 EUR |
0.0396 EUR |
| 2021-12-02 |
0.0478 EUR |
118,908,849.1652 RSR |
0.0456 EUR |
0.0429 EUR |
0.0557 EUR |
0.0454 EUR |
| 2021-12-01 |
0.0443 EUR |
38,992,447.3434 RSR |
0.0440 EUR |
0.0427 EUR |
0.0470 EUR |
0.0436 EUR |
| 2021-11-30 |
0.0460 EUR |
131,171,565.7293 RSR |
0.0481 EUR |
0.0428 EUR |
0.0500 EUR |
0.0439 EUR |
| 2021-11-29 |
0.0440 EUR |
225,681,708.4458 RSR |
0.0383 EUR |
0.0374 EUR |
0.0492 EUR |
0.0489 EUR |
| 2021-11-28 |
0.0350 EUR |
140,449,530.8494 RSR |
0.0315 EUR |
0.0300 EUR |
0.0375 EUR |
0.0362 EUR |
| 2021-11-27 |
0.0311 EUR |
23,914,559.7916 RSR |
0.0298 EUR |
0.0288 EUR |
0.0324 EUR |
0.0313 EUR |
| 2021-11-26 |
0.0312 EUR |
38,189,559.3742 RSR |
0.0337 EUR |
0.0287 EUR |
0.0349 EUR |
0.0300 EUR |
| 2021-11-25 |
0.0336 EUR |
22,327,476.8587 RSR |
0.0332 EUR |
0.0318 EUR |
0.0349 EUR |
0.0339 EUR |
| 2021-11-24 |
0.0322 EUR |
23,804,185.9719 RSR |
0.0322 EUR |
0.0309 EUR |
0.0338 EUR |
0.0327 EUR |
| 2021-11-23 |
0.0316 EUR |
10,798,305.8269 RSR |
0.0309 EUR |
0.0305 EUR |
0.0327 EUR |
0.0320 EUR |
| 2021-11-22 |
0.0315 EUR |
10,155,600.6448 RSR |
0.0327 EUR |
0.0304 EUR |
0.0328 EUR |
0.0311 EUR |
| 2021-11-21 |
0.0331 EUR |
10,065,729.7369 RSR |
0.0328 EUR |
0.0318 EUR |
0.0338 EUR |
0.0334 EUR |
| 2021-11-20 |
0.0323 EUR |
10,792,152.6477 RSR |
0.0319 EUR |
0.0312 EUR |
0.0332 EUR |
0.0327 EUR |