Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.0256 EUR |
23,327,395.6771 RSR |
0.0244 EUR |
0.0243 EUR |
0.0288 EUR |
0.0256 EUR |
| 2021-09-29 |
0.0254 EUR |
22,570,639.9180 RSR |
0.0238 EUR |
0.0232 EUR |
0.0310 EUR |
0.0244 EUR |
| 2021-09-28 |
0.0243 EUR |
18,151,843.6243 RSR |
0.0245 EUR |
0.0233 EUR |
0.0254 EUR |
0.0239 EUR |
| 2021-09-27 |
0.0256 EUR |
13,804,041.0828 RSR |
0.0258 EUR |
0.0245 EUR |
0.0268 EUR |
0.0245 EUR |
| 2021-09-26 |
0.0260 EUR |
28,849,138.0408 RSR |
0.0267 EUR |
0.0242 EUR |
0.0268 EUR |
0.0258 EUR |
| 2021-09-25 |
0.0273 EUR |
13,453,861.4070 RSR |
0.0275 EUR |
0.0262 EUR |
0.0282 EUR |
0.0269 EUR |
| 2021-09-24 |
0.0283 EUR |
50,188,815.6469 RSR |
0.0311 EUR |
0.0255 EUR |
0.0314 EUR |
0.0276 EUR |
| 2021-09-23 |
0.0283 EUR |
34,355,095.9174 RSR |
0.0266 EUR |
0.0259 EUR |
0.0319 EUR |
0.0319 EUR |
| 2021-09-22 |
0.0256 EUR |
14,619,125.2181 RSR |
0.0238 EUR |
0.0236 EUR |
0.0268 EUR |
0.0263 EUR |
| 2021-09-21 |
0.0255 EUR |
21,690,301.3047 RSR |
0.0257 EUR |
0.0230 EUR |
0.0275 EUR |
0.0242 EUR |
| 2021-09-20 |
0.0278 EUR |
30,404,648.2041 RSR |
0.0315 EUR |
0.0254 EUR |
0.0315 EUR |
0.0260 EUR |
| 2021-09-19 |
0.0324 EUR |
9,034,546.5743 RSR |
0.0335 EUR |
0.0311 EUR |
0.0336 EUR |
0.0313 EUR |
| 2021-09-18 |
0.0341 EUR |
7,383,203.5967 RSR |
0.0335 EUR |
0.0328 EUR |
0.0350 EUR |
0.0334 EUR |
| 2021-09-17 |
0.0341 EUR |
13,348,095.5302 RSR |
0.0355 EUR |
0.0330 EUR |
0.0355 EUR |
0.0333 EUR |
| 2021-09-16 |
0.0364 EUR |
37,209,499.8841 RSR |
0.0340 EUR |
0.0324 EUR |
0.0390 EUR |
0.0355 EUR |
| 2021-09-15 |
0.0330 EUR |
15,707,108.6046 RSR |
0.0319 EUR |
0.0317 EUR |
0.0350 EUR |
0.0340 EUR |
| 2021-09-14 |
0.0308 EUR |
13,477,606.1466 RSR |
0.0301 EUR |
0.0299 EUR |
0.0317 EUR |
0.0314 EUR |
| 2021-09-13 |
0.0299 EUR |
17,792,159.0120 RSR |
0.0320 EUR |
0.0278 EUR |
0.0325 EUR |
0.0300 EUR |
| 2021-09-12 |
0.0315 EUR |
14,494,964.5379 RSR |
0.0309 EUR |
0.0302 EUR |
0.0327 EUR |
0.0321 EUR |
| 2021-09-11 |
0.0319 EUR |
10,842,464.5290 RSR |
0.0308 EUR |
0.0301 EUR |
0.0330 EUR |
0.0306 EUR |
| 2021-09-10 |
0.0317 EUR |
22,884,484.8719 RSR |
0.0330 EUR |
0.0298 EUR |
0.0342 EUR |
0.0305 EUR |
| 2021-09-09 |
0.0339 EUR |
20,986,833.3517 RSR |
0.0330 EUR |
0.0318 EUR |
0.0355 EUR |
0.0331 EUR |
| 2021-09-08 |
0.0320 EUR |
15,198,312.2837 RSR |
0.0331 EUR |
0.0295 EUR |
0.0342 EUR |
0.0332 EUR |
| 2021-09-07 |
0.0361 EUR |
35,319,327.2908 RSR |
0.0414 EUR |
0.0285 EUR |
0.0420 EUR |
0.0334 EUR |
| 2021-09-06 |
0.0419 EUR |
16,739,567.0376 RSR |
0.0430 EUR |
0.0381 EUR |
0.0444 EUR |
0.0413 EUR |
| 2021-09-05 |
0.0424 EUR |
9,720,960.0639 RSR |
0.0409 EUR |
0.0406 EUR |
0.0439 EUR |
0.0430 EUR |
| 2021-09-04 |
0.0417 EUR |
10,018,354.8058 RSR |
0.0409 EUR |
0.0406 EUR |
0.0426 EUR |
0.0412 EUR |
| 2021-09-03 |
0.0417 EUR |
12,131,084.9946 RSR |
0.0418 EUR |
0.0404 EUR |
0.0428 EUR |
0.0407 EUR |
| 2021-09-02 |
0.0421 EUR |
16,197,278.7570 RSR |
0.0405 EUR |
0.0405 EUR |
0.0433 EUR |
0.0418 EUR |
| 2021-09-01 |
0.0398 EUR |
22,617,109.3855 RSR |
0.0388 EUR |
0.0378 EUR |
0.0416 EUR |
0.0407 EUR |
| 2021-08-31 |
0.0408 EUR |
13,380,380.6764 RSR |
0.0408 EUR |
0.0382 EUR |
0.0425 EUR |
0.0389 EUR |
| 2021-08-30 |
0.0416 EUR |
14,501,082.7888 RSR |
0.0420 EUR |
0.0394 EUR |
0.0437 EUR |
0.0431 EUR |
| 2021-08-29 |
0.0422 EUR |
14,755,091.8233 RSR |
0.0431 EUR |
0.0408 EUR |
0.0445 EUR |
0.0420 EUR |
| 2021-08-28 |
0.0435 EUR |
10,859,669.8333 RSR |
0.0444 EUR |
0.0425 EUR |
0.0454 EUR |
0.0429 EUR |
| 2021-08-27 |
0.0445 EUR |
16,078,141.9518 RSR |
0.0425 EUR |
0.0405 EUR |
0.0466 EUR |
0.0451 EUR |
| 2021-08-26 |
0.0434 EUR |
23,302,580.7347 RSR |
0.0462 EUR |
0.0414 EUR |
0.0486 EUR |
0.0432 EUR |
| 2021-08-25 |
0.0481 EUR |
49,618,607.0696 RSR |
0.0463 EUR |
0.0450 EUR |
0.0523 EUR |
0.0462 EUR |
| 2021-08-24 |
0.0452 EUR |
62,212,485.5208 RSR |
0.0429 EUR |
0.0399 EUR |
0.0490 EUR |
0.0474 EUR |
| 2021-08-23 |
0.0438 EUR |
24,726,621.7013 RSR |
0.0443 EUR |
0.0418 EUR |
0.0451 EUR |
0.0434 EUR |
| 2021-08-22 |
0.0442 EUR |
34,839,316.4167 RSR |
0.0407 EUR |
0.0407 EUR |
0.0467 EUR |
0.0437 EUR |
| 2021-08-21 |
0.0416 EUR |
20,997,729.6199 RSR |
0.0432 EUR |
0.0397 EUR |
0.0440 EUR |
0.0409 EUR |
| 2021-08-20 |
0.0418 EUR |
45,901,281.0222 RSR |
0.0372 EUR |
0.0372 EUR |
0.0450 EUR |
0.0431 EUR |
| 2021-08-19 |
0.0356 EUR |
14,864,033.3258 RSR |
0.0339 EUR |
0.0332 EUR |
0.0376 EUR |
0.0371 EUR |
| 2021-08-18 |
0.0344 EUR |
17,775,665.1363 RSR |
0.0352 EUR |
0.0327 EUR |
0.0380 EUR |
0.0341 EUR |
| 2021-08-17 |
0.0368 EUR |
25,726,685.0003 RSR |
0.0366 EUR |
0.0310 EUR |
0.0390 EUR |
0.0346 EUR |
| 2021-08-16 |
0.0383 EUR |
47,156,060.8881 RSR |
0.0356 EUR |
0.0354 EUR |
0.0401 EUR |
0.0369 EUR |
| 2021-08-15 |
0.0345 EUR |
16,323,182.0121 RSR |
0.0353 EUR |
0.0330 EUR |
0.0370 EUR |
0.0357 EUR |
| 2021-08-14 |
0.0349 EUR |
24,118,831.6345 RSR |
0.0360 EUR |
0.0333 EUR |
0.0375 EUR |
0.0354 EUR |
| 2021-08-13 |
0.0347 EUR |
27,518,602.5359 RSR |
0.0328 EUR |
0.0323 EUR |
0.0375 EUR |
0.0357 EUR |
| 2021-08-12 |
0.0330 EUR |
34,833,648.1216 RSR |
0.0341 EUR |
0.0312 EUR |
0.0356 EUR |
0.0326 EUR |