Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.0308 EUR |
13,136,582.7865 RSR |
0.0296 EUR |
0.0288 EUR |
0.0325 EUR |
0.0318 EUR |
| 2021-11-18 |
0.0306 EUR |
29,213,308.8511 RSR |
0.0327 EUR |
0.0285 EUR |
0.0332 EUR |
0.0297 EUR |
| 2021-11-17 |
0.0327 EUR |
12,497,671.6651 RSR |
0.0329 EUR |
0.0315 EUR |
0.0336 EUR |
0.0328 EUR |
| 2021-11-16 |
0.0339 EUR |
27,822,718.3164 RSR |
0.0366 EUR |
0.0321 EUR |
0.0366 EUR |
0.0333 EUR |
| 2021-11-15 |
0.0377 EUR |
16,236,598.2699 RSR |
0.0373 EUR |
0.0365 EUR |
0.0392 EUR |
0.0371 EUR |
| 2021-11-14 |
0.0376 EUR |
17,014,094.3869 RSR |
0.0367 EUR |
0.0362 EUR |
0.0385 EUR |
0.0374 EUR |
| 2021-11-13 |
0.0366 EUR |
18,657,565.2921 RSR |
0.0359 EUR |
0.0358 EUR |
0.0380 EUR |
0.0370 EUR |
| 2021-11-12 |
0.0358 EUR |
14,274,547.2070 RSR |
0.0370 EUR |
0.0346 EUR |
0.0376 EUR |
0.0358 EUR |
| 2021-11-11 |
0.0372 EUR |
22,767,157.8891 RSR |
0.0367 EUR |
0.0359 EUR |
0.0381 EUR |
0.0374 EUR |
| 2021-11-10 |
0.0388 EUR |
36,645,166.2503 RSR |
0.0414 EUR |
0.0335 EUR |
0.0416 EUR |
0.0363 EUR |
| 2021-11-09 |
0.0399 EUR |
32,012,353.3578 RSR |
0.0387 EUR |
0.0353 EUR |
0.0420 EUR |
0.0415 EUR |
| 2021-11-08 |
0.0384 EUR |
21,071,156.2860 RSR |
0.0391 EUR |
0.0376 EUR |
0.0400 EUR |
0.0379 EUR |
| 2021-11-07 |
0.0383 EUR |
13,782,752.3207 RSR |
0.0386 EUR |
0.0367 EUR |
0.0400 EUR |
0.0381 EUR |
| 2021-11-06 |
0.0375 EUR |
11,445,257.2899 RSR |
0.0382 EUR |
0.0356 EUR |
0.0410 EUR |
0.0386 EUR |
| 2021-11-05 |
0.0386 EUR |
19,063,701.2658 RSR |
0.0381 EUR |
0.0372 EUR |
0.0398 EUR |
0.0380 EUR |
| 2021-11-04 |
0.0389 EUR |
54,134,107.2449 RSR |
0.0390 EUR |
0.0366 EUR |
0.0428 EUR |
0.0380 EUR |
| 2021-11-03 |
0.0386 EUR |
60,161,405.6655 RSR |
0.0357 EUR |
0.0346 EUR |
0.0420 EUR |
0.0394 EUR |
| 2021-11-02 |
0.0363 EUR |
34,588,071.4370 RSR |
0.0352 EUR |
0.0345 EUR |
0.0379 EUR |
0.0356 EUR |
| 2021-11-01 |
0.0346 EUR |
27,768,324.5724 RSR |
0.0347 EUR |
0.0322 EUR |
0.0361 EUR |
0.0354 EUR |
| 2021-10-31 |
0.0338 EUR |
53,688,612.9396 RSR |
0.0314 EUR |
0.0313 EUR |
0.0359 EUR |
0.0343 EUR |
| 2021-10-30 |
0.0320 EUR |
20,666,376.4339 RSR |
0.0327 EUR |
0.0312 EUR |
0.0328 EUR |
0.0317 EUR |
| 2021-10-29 |
0.0329 EUR |
18,891,865.4690 RSR |
0.0324 EUR |
0.0322 EUR |
0.0338 EUR |
0.0327 EUR |
| 2021-10-28 |
0.0321 EUR |
33,714,036.3172 RSR |
0.0316 EUR |
0.0310 EUR |
0.0340 EUR |
0.0325 EUR |
| 2021-10-27 |
0.0352 EUR |
44,305,722.4777 RSR |
0.0380 EUR |
0.0302 EUR |
0.0390 EUR |
0.0319 EUR |
| 2021-10-26 |
0.0363 EUR |
51,522,678.4588 RSR |
0.0339 EUR |
0.0337 EUR |
0.0392 EUR |
0.0380 EUR |
| 2021-10-25 |
0.0345 EUR |
19,708,598.5465 RSR |
0.0335 EUR |
0.0335 EUR |
0.0355 EUR |
0.0338 EUR |
| 2021-10-24 |
0.0351 EUR |
26,624,983.4864 RSR |
0.0350 EUR |
0.0333 EUR |
0.0390 EUR |
0.0336 EUR |
| 2021-10-23 |
0.0352 EUR |
18,463,795.8830 RSR |
0.0352 EUR |
0.0341 EUR |
0.0367 EUR |
0.0349 EUR |
| 2021-10-22 |
0.0348 EUR |
44,295,611.9403 RSR |
0.0322 EUR |
0.0321 EUR |
0.0361 EUR |
0.0354 EUR |
| 2021-10-21 |
0.0326 EUR |
58,316,389.3535 RSR |
0.0307 EUR |
0.0302 EUR |
0.0341 EUR |
0.0324 EUR |
| 2021-10-20 |
0.0299 EUR |
20,281,328.3837 RSR |
0.0286 EUR |
0.0282 EUR |
0.0312 EUR |
0.0307 EUR |
| 2021-10-19 |
0.0291 EUR |
16,217,103.3743 RSR |
0.0294 EUR |
0.0282 EUR |
0.0299 EUR |
0.0287 EUR |
| 2021-10-18 |
0.0298 EUR |
14,960,595.7562 RSR |
0.0304 EUR |
0.0291 EUR |
0.0308 EUR |
0.0295 EUR |
| 2021-10-17 |
0.0306 EUR |
14,759,967.8702 RSR |
0.0319 EUR |
0.0289 EUR |
0.0324 EUR |
0.0304 EUR |
| 2021-10-16 |
0.0315 EUR |
28,501,560.8402 RSR |
0.0298 EUR |
0.0298 EUR |
0.0332 EUR |
0.0320 EUR |