Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.0752 EUR |
15,110,029.7807 RSR |
0.0725 EUR |
0.0722 EUR |
0.0770 EUR |
0.0747 EUR |
| 2021-05-02 |
0.0733 EUR |
16,064,819.3557 RSR |
0.0756 EUR |
0.0701 EUR |
0.0760 EUR |
0.0721 EUR |
| 2021-05-01 |
0.0767 EUR |
12,233,665.3338 RSR |
0.0764 EUR |
0.0748 EUR |
0.0796 EUR |
0.0755 EUR |
| 2021-04-30 |
0.0749 EUR |
22,951,441.0222 RSR |
0.0691 EUR |
0.0678 EUR |
0.0820 EUR |
0.0762 EUR |
| 2021-04-29 |
0.0706 EUR |
18,242,567.2622 RSR |
0.0695 EUR |
0.0665 EUR |
0.0757 EUR |
0.0695 EUR |
| 2021-04-28 |
0.0704 EUR |
12,739,304.9767 RSR |
0.0736 EUR |
0.0663 EUR |
0.0752 EUR |
0.0689 EUR |
| 2021-04-27 |
0.0711 EUR |
18,431,915.3005 RSR |
0.0677 EUR |
0.0669 EUR |
0.0740 EUR |
0.0717 EUR |
| 2021-04-26 |
0.0666 EUR |
22,663,022.8837 RSR |
0.0564 EUR |
0.0564 EUR |
0.0718 EUR |
0.0676 EUR |
| 2021-04-25 |
0.0585 EUR |
14,265,978.3190 RSR |
0.0578 EUR |
0.0523 EUR |
0.0639 EUR |
0.0557 EUR |
| 2021-04-24 |
0.0607 EUR |
26,903,680.7889 RSR |
0.0641 EUR |
0.0570 EUR |
0.0660 EUR |
0.0588 EUR |
| 2021-04-23 |
0.0636 EUR |
40,637,167.5232 RSR |
0.0712 EUR |
0.0570 EUR |
0.0723 EUR |
0.0632 EUR |
| 2021-04-22 |
0.0795 EUR |
39,237,863.0143 RSR |
0.0763 EUR |
0.0684 EUR |
0.0866 EUR |
0.0747 EUR |
| 2021-04-21 |
0.0783 EUR |
32,400,287.1006 RSR |
0.0751 EUR |
0.0700 EUR |
0.0900 EUR |
0.0776 EUR |
| 2021-04-20 |
0.0715 EUR |
36,874,815.5456 RSR |
0.0690 EUR |
0.0602 EUR |
0.0840 EUR |
0.0749 EUR |
| 2021-04-19 |
0.0733 EUR |
23,967,786.9771 RSR |
0.0832 EUR |
0.0671 EUR |
0.0882 EUR |
0.0702 EUR |
| 2021-04-18 |
0.0818 EUR |
22,037,884.0762 RSR |
0.0864 EUR |
0.0673 EUR |
0.0929 EUR |
0.0826 EUR |
| 2021-04-17 |
0.0910 EUR |
23,931,055.2462 RSR |
0.0931 EUR |
0.0863 EUR |
0.0980 EUR |
0.0890 EUR |
| 2021-04-16 |
0.0885 EUR |
41,481,417.8736 RSR |
0.0840 EUR |
0.0760 EUR |
0.1001 EUR |
0.0934 EUR |
| 2021-04-15 |
0.0811 EUR |
38,182,186.8823 RSR |
0.0712 EUR |
0.0704 EUR |
0.0877 EUR |
0.0831 EUR |
| 2021-04-14 |
0.0699 EUR |
14,412,492.1022 RSR |
0.0720 EUR |
0.0668 EUR |
0.0750 EUR |
0.0706 EUR |
| 2021-04-13 |
0.0711 EUR |
12,124,073.7872 RSR |
0.0703 EUR |
0.0676 EUR |
0.0739 EUR |
0.0718 EUR |
| 2021-04-12 |
0.0715 EUR |
8,581,411.8623 RSR |
0.0728 EUR |
0.0690 EUR |
0.0748 EUR |
0.0699 EUR |
| 2021-04-11 |
0.0747 EUR |
22,250,940.3049 RSR |
0.0757 EUR |
0.0716 EUR |
0.0799 EUR |
0.0725 EUR |
| 2021-04-10 |
0.0697 EUR |
23,441,944.2157 RSR |
0.0661 EUR |
0.0645 EUR |
0.0757 EUR |
0.0746 EUR |
| 2021-04-09 |
0.0680 EUR |
14,049,750.0319 RSR |
0.0695 EUR |
0.0648 EUR |
0.0703 EUR |
0.0661 EUR |
| 2021-04-08 |
0.0678 EUR |
11,486,574.6699 RSR |
0.0650 EUR |
0.0610 EUR |
0.0737 EUR |
0.0674 EUR |
| 2021-04-07 |
0.0657 EUR |
13,445,309.5653 RSR |
0.0700 EUR |
0.0613 EUR |
0.0705 EUR |
0.0649 EUR |
| 2021-04-06 |
0.0716 EUR |
16,419,392.7272 RSR |
0.0724 EUR |
0.0682 EUR |
0.0749 EUR |
0.0712 EUR |
| 2021-04-05 |
0.0739 EUR |
16,457,916.4699 RSR |
0.0752 EUR |
0.0708 EUR |
0.0780 EUR |
0.0717 EUR |
| 2021-04-04 |
0.0726 EUR |
15,759,962.4851 RSR |
0.0689 EUR |
0.0677 EUR |
0.0767 EUR |
0.0740 EUR |
| 2021-04-03 |
0.0727 EUR |
16,779,756.4444 RSR |
0.0747 EUR |
0.0672 EUR |
0.0773 EUR |
0.0699 EUR |
| 2021-04-02 |
0.0750 EUR |
11,307,762.8726 RSR |
0.0750 EUR |
0.0730 EUR |
0.0784 EUR |
0.0736 EUR |
| 2021-04-01 |
0.0758 EUR |
8,476,022.8878 RSR |
0.0767 EUR |
0.0720 EUR |
0.0791 EUR |
0.0744 EUR |
| 2021-03-31 |
0.0781 EUR |
11,409,861.9165 RSR |
0.0789 EUR |
0.0720 EUR |
0.0818 EUR |
0.0764 EUR |
| 2021-03-30 |
0.0782 EUR |
21,667,681.9668 RSR |
0.0741 EUR |
0.0723 EUR |
0.0834 EUR |
0.0792 EUR |
| 2021-03-29 |
0.0731 EUR |
13,590,396.3911 RSR |
0.0714 EUR |
0.0692 EUR |
0.0770 EUR |
0.0746 EUR |
| 2021-03-28 |
0.0719 EUR |
11,018,276.4008 RSR |
0.0703 EUR |
0.0671 EUR |
0.0760 EUR |
0.0708 EUR |
| 2021-03-27 |
0.0688 EUR |
15,099,560.7098 RSR |
0.0685 EUR |
0.0646 EUR |
0.0785 EUR |
0.0701 EUR |
| 2021-03-26 |
0.0679 EUR |
20,153,050.8964 RSR |
0.0629 EUR |
0.0629 EUR |
0.0710 EUR |
0.0679 EUR |
| 2021-03-25 |
0.0608 EUR |
18,471,336.5283 RSR |
0.0609 EUR |
0.0557 EUR |
0.0655 EUR |
0.0647 EUR |
| 2021-03-24 |
0.0669 EUR |
25,676,318.5662 RSR |
0.0686 EUR |
0.0575 EUR |
0.0729 EUR |
0.0625 EUR |
| 2021-03-23 |
0.0711 EUR |
10,689,152.8215 RSR |
0.0724 EUR |
0.0673 EUR |
0.0764 EUR |
0.0696 EUR |
| 2021-03-22 |
0.0758 EUR |
20,288,428.9090 RSR |
0.0805 EUR |
0.0684 EUR |
0.0818 EUR |
0.0725 EUR |
| 2021-03-21 |
0.0794 EUR |
19,766,047.4265 RSR |
0.0734 EUR |
0.0714 EUR |
0.0860 EUR |
0.0802 EUR |
| 2021-03-20 |
0.0780 EUR |
20,426,664.3319 RSR |
0.0791 EUR |
0.0739 EUR |
0.0839 EUR |
0.0754 EUR |
| 2021-03-19 |
0.0743 EUR |
20,609,126.6748 RSR |
0.0674 EUR |
0.0645 EUR |
0.0815 EUR |
0.0765 EUR |
| 2021-03-18 |
0.0679 EUR |
11,940,415.4988 RSR |
0.0677 EUR |
0.0654 EUR |
0.0710 EUR |
0.0668 EUR |
| 2021-03-17 |
0.0663 EUR |
11,268,400.4843 RSR |
0.0663 EUR |
0.0632 EUR |
0.0710 EUR |
0.0677 EUR |
| 2021-03-16 |
0.0673 EUR |
18,238,148.8038 RSR |
0.0688 EUR |
0.0600 EUR |
0.0747 EUR |
0.0653 EUR |
| 2021-03-15 |
0.0637 EUR |
21,412,863.1758 RSR |
0.0572 EUR |
0.0552 EUR |
0.0742 EUR |
0.0702 EUR |