Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0181 EUR |
26,878,117.4540 RSR |
0.0182 EUR |
0.0155 EUR |
0.0213 EUR |
0.0177 EUR |
| 2021-06-21 |
0.0212 EUR |
15,815,809.4763 RSR |
0.0245 EUR |
0.0183 EUR |
0.0249 EUR |
0.0183 EUR |
| 2021-06-20 |
0.0233 EUR |
8,378,862.4877 RSR |
0.0238 EUR |
0.0220 EUR |
0.0248 EUR |
0.0245 EUR |
| 2021-06-19 |
0.0242 EUR |
3,809,276.9157 RSR |
0.0235 EUR |
0.0235 EUR |
0.0247 EUR |
0.0238 EUR |
| 2021-06-18 |
0.0243 EUR |
9,598,925.3068 RSR |
0.0251 EUR |
0.0228 EUR |
0.0256 EUR |
0.0234 EUR |
| 2021-06-17 |
0.0256 EUR |
6,656,736.1871 RSR |
0.0255 EUR |
0.0246 EUR |
0.0267 EUR |
0.0250 EUR |
| 2021-06-16 |
0.0260 EUR |
11,387,882.0764 RSR |
0.0261 EUR |
0.0247 EUR |
0.0275 EUR |
0.0251 EUR |
| 2021-06-15 |
0.0262 EUR |
8,036,542.0767 RSR |
0.0267 EUR |
0.0253 EUR |
0.0273 EUR |
0.0262 EUR |
| 2021-06-14 |
0.0257 EUR |
8,725,906.4130 RSR |
0.0255 EUR |
0.0244 EUR |
0.0268 EUR |
0.0259 EUR |
| 2021-06-13 |
0.0238 EUR |
6,606,892.0266 RSR |
0.0235 EUR |
0.0223 EUR |
0.0259 EUR |
0.0255 EUR |
| 2021-06-12 |
0.0228 EUR |
8,789,968.6963 RSR |
0.0235 EUR |
0.0218 EUR |
0.0235 EUR |
0.0235 EUR |
| 2021-06-11 |
0.0250 EUR |
8,077,879.6997 RSR |
0.0254 EUR |
0.0235 EUR |
0.0260 EUR |
0.0236 EUR |
| 2021-06-10 |
0.0267 EUR |
9,711,524.6230 RSR |
0.0280 EUR |
0.0254 EUR |
0.0281 EUR |
0.0256 EUR |
| 2021-06-09 |
0.0271 EUR |
14,465,597.1158 RSR |
0.0261 EUR |
0.0249 EUR |
0.0283 EUR |
0.0277 EUR |
| 2021-06-08 |
0.0258 EUR |
27,347,749.4076 RSR |
0.0274 EUR |
0.0238 EUR |
0.0278 EUR |
0.0267 EUR |
| 2021-06-07 |
0.0297 EUR |
13,975,955.7408 RSR |
0.0308 EUR |
0.0270 EUR |
0.0318 EUR |
0.0271 EUR |
| 2021-06-06 |
0.0301 EUR |
13,209,044.8119 RSR |
0.0284 EUR |
0.0281 EUR |
0.0313 EUR |
0.0307 EUR |
| 2021-06-05 |
0.0301 EUR |
16,221,428.6085 RSR |
0.0302 EUR |
0.0277 EUR |
0.0320 EUR |
0.0280 EUR |
| 2021-06-04 |
0.0304 EUR |
24,420,051.3266 RSR |
0.0340 EUR |
0.0285 EUR |
0.0340 EUR |
0.0303 EUR |
| 2021-06-03 |
0.0338 EUR |
17,374,760.9292 RSR |
0.0323 EUR |
0.0319 EUR |
0.0354 EUR |
0.0343 EUR |
| 2021-06-02 |
0.0323 EUR |
25,734,393.0016 RSR |
0.0309 EUR |
0.0298 EUR |
0.0355 EUR |
0.0324 EUR |
| 2021-06-01 |
0.0315 EUR |
25,979,191.2034 RSR |
0.0326 EUR |
0.0297 EUR |
0.0339 EUR |
0.0305 EUR |
| 2021-05-31 |
0.0299 EUR |
26,969,890.0854 RSR |
0.0275 EUR |
0.0260 EUR |
0.0331 EUR |
0.0327 EUR |
| 2021-05-30 |
0.0275 EUR |
16,516,269.4971 RSR |
0.0257 EUR |
0.0241 EUR |
0.0288 EUR |
0.0272 EUR |
| 2021-05-29 |
0.0264 EUR |
18,126,767.1219 RSR |
0.0284 EUR |
0.0242 EUR |
0.0306 EUR |
0.0253 EUR |
| 2021-05-28 |
0.0293 EUR |
24,734,454.6373 RSR |
0.0328 EUR |
0.0270 EUR |
0.0333 EUR |
0.0271 EUR |
| 2021-05-27 |
0.0332 EUR |
26,060,934.9652 RSR |
0.0352 EUR |
0.0313 EUR |
0.0353 EUR |
0.0321 EUR |
| 2021-05-26 |
0.0336 EUR |
32,047,161.2427 RSR |
0.0313 EUR |
0.0301 EUR |
0.0362 EUR |
0.0345 EUR |
| 2021-05-25 |
0.0306 EUR |
31,086,806.8119 RSR |
0.0334 EUR |
0.0281 EUR |
0.0341 EUR |
0.0308 EUR |
| 2021-05-24 |
0.0285 EUR |
29,166,582.8640 RSR |
0.0246 EUR |
0.0241 EUR |
0.0342 EUR |
0.0332 EUR |
| 2021-05-23 |
0.0231 EUR |
34,121,280.0728 RSR |
0.0285 EUR |
0.0188 EUR |
0.0303 EUR |
0.0243 EUR |
| 2021-05-22 |
0.0301 EUR |
13,416,656.4062 RSR |
0.0322 EUR |
0.0276 EUR |
0.0327 EUR |
0.0298 EUR |
| 2021-05-21 |
0.0333 EUR |
31,814,148.2975 RSR |
0.0386 EUR |
0.0267 EUR |
0.0407 EUR |
0.0308 EUR |
| 2021-05-20 |
0.0381 EUR |
25,358,118.1497 RSR |
0.0347 EUR |
0.0300 EUR |
0.0422 EUR |
0.0382 EUR |
| 2021-05-19 |
0.0384 EUR |
56,786,670.6214 RSR |
0.0536 EUR |
0.0180 EUR |
0.0548 EUR |
0.0376 EUR |
| 2021-05-18 |
0.0547 EUR |
17,050,189.3893 RSR |
0.0531 EUR |
0.0525 EUR |
0.0573 EUR |
0.0538 EUR |
| 2021-05-17 |
0.0545 EUR |
16,561,679.6552 RSR |
0.0577 EUR |
0.0512 EUR |
0.0580 EUR |
0.0523 EUR |
| 2021-05-16 |
0.0586 EUR |
20,173,065.4344 RSR |
0.0590 EUR |
0.0540 EUR |
0.0632 EUR |
0.0570 EUR |
| 2021-05-15 |
0.0626 EUR |
20,464,370.9796 RSR |
0.0645 EUR |
0.0580 EUR |
0.0676 EUR |
0.0583 EUR |
| 2021-05-14 |
0.0624 EUR |
17,458,433.7045 RSR |
0.0572 EUR |
0.0565 EUR |
0.0677 EUR |
0.0645 EUR |
| 2021-05-13 |
0.0571 EUR |
24,922,992.3425 RSR |
0.0564 EUR |
0.0525 EUR |
0.0622 EUR |
0.0570 EUR |
| 2021-05-12 |
0.0652 EUR |
14,696,372.3687 RSR |
0.0661 EUR |
0.0600 EUR |
0.0710 EUR |
0.0619 EUR |
| 2021-05-11 |
0.0646 EUR |
11,024,360.8514 RSR |
0.0644 EUR |
0.0612 EUR |
0.0693 EUR |
0.0651 EUR |
| 2021-05-10 |
0.0684 EUR |
29,117,600.4583 RSR |
0.0740 EUR |
0.0586 EUR |
0.0747 EUR |
0.0654 EUR |
| 2021-05-09 |
0.0702 EUR |
40,215,853.4211 RSR |
0.0656 EUR |
0.0618 EUR |
0.0753 EUR |
0.0736 EUR |
| 2021-05-08 |
0.0665 EUR |
12,991,247.1082 RSR |
0.0661 EUR |
0.0650 EUR |
0.0681 EUR |
0.0668 EUR |
| 2021-05-07 |
0.0670 EUR |
24,008,544.5148 RSR |
0.0669 EUR |
0.0639 EUR |
0.0700 EUR |
0.0665 EUR |
| 2021-05-06 |
0.0686 EUR |
29,829,042.6450 RSR |
0.0698 EUR |
0.0651 EUR |
0.0725 EUR |
0.0673 EUR |
| 2021-05-05 |
0.0696 EUR |
15,435,750.1615 RSR |
0.0662 EUR |
0.0660 EUR |
0.0710 EUR |
0.0694 EUR |
| 2021-05-04 |
0.0696 EUR |
17,917,595.5144 RSR |
0.0741 EUR |
0.0650 EUR |
0.0742 EUR |
0.0676 EUR |