Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.0051 EUR |
28,397,741.9587 RSR |
0.0050 EUR |
0.0049 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-08-28 |
0.0050 EUR |
33,540,932.4703 RSR |
0.0049 EUR |
0.0047 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-08-27 |
0.0052 EUR |
29,615,128.5716 RSR |
0.0053 EUR |
0.0049 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-08-26 |
0.0055 EUR |
54,857,152.4522 RSR |
0.0056 EUR |
0.0052 EUR |
0.0057 EUR |
0.0053 EUR |
| 2024-08-25 |
0.0056 EUR |
31,916,983.3970 RSR |
0.0058 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2024-08-24 |
0.0058 EUR |
36,031,023.1128 RSR |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-08-23 |
0.0057 EUR |
171,383,598.6934 RSR |
0.0052 EUR |
0.0051 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-08-22 |
0.0052 EUR |
27,958,875.4567 RSR |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0052 EUR |
| 2024-08-21 |
0.0050 EUR |
75,031,932.4975 RSR |
0.0048 EUR |
0.0047 EUR |
0.0052 EUR |
0.0051 EUR |
| 2024-08-20 |
0.0049 EUR |
162,961,744.1597 RSR |
0.0044 EUR |
0.0044 EUR |
0.0053 EUR |
0.0047 EUR |
| 2024-08-19 |
0.0043 EUR |
37,825,020.9609 RSR |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2024-08-18 |
0.0043 EUR |
50,824,945.6590 RSR |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-08-17 |
0.0040 EUR |
48,166,591.4816 RSR |
0.0037 EUR |
0.0037 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-08-16 |
0.0037 EUR |
42,463,189.6203 RSR |
0.0036 EUR |
0.0035 EUR |
0.0038 EUR |
0.0038 EUR |
| 2024-08-15 |
0.0036 EUR |
20,891,321.0589 RSR |
0.0035 EUR |
0.0035 EUR |
0.0038 EUR |
0.0035 EUR |
| 2024-08-14 |
0.0035 EUR |
16,527,069.4207 RSR |
0.0036 EUR |
0.0035 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-08-13 |
0.0036 EUR |
16,610,413.7074 RSR |
0.0036 EUR |
0.0035 EUR |
0.0036 EUR |
0.0036 EUR |
| 2024-08-12 |
0.0036 EUR |
76,781,412.7019 RSR |
0.0033 EUR |
0.0033 EUR |
0.0036 EUR |
0.0036 EUR |
| 2024-08-11 |
0.0034 EUR |
81,714,838.8838 RSR |
0.0036 EUR |
0.0033 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-08-10 |
0.0036 EUR |
8,816,397.3711 RSR |
0.0036 EUR |
0.0036 EUR |
0.0036 EUR |
0.0036 EUR |
| 2024-08-09 |
0.0036 EUR |
9,935,576.9229 RSR |
0.0037 EUR |
0.0035 EUR |
0.0037 EUR |
0.0035 EUR |
| 2024-08-08 |
0.0034 EUR |
32,045,728.1971 RSR |
0.0032 EUR |
0.0031 EUR |
0.0036 EUR |
0.0036 EUR |
| 2024-08-07 |
0.0032 EUR |
40,304,940.5120 RSR |
0.0032 EUR |
0.0031 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-08-06 |
0.0033 EUR |
37,769,333.3004 RSR |
0.0032 EUR |
0.0032 EUR |
0.0035 EUR |
0.0033 EUR |
| 2024-08-05 |
0.0031 EUR |
164,205,469.3493 RSR |
0.0035 EUR |
0.0028 EUR |
0.0035 EUR |
0.0032 EUR |
| 2024-08-04 |
0.0036 EUR |
76,439,113.5622 RSR |
0.0037 EUR |
0.0034 EUR |
0.0039 EUR |
0.0036 EUR |
| 2024-08-03 |
0.0038 EUR |
12,986,500.8815 RSR |
0.0039 EUR |
0.0037 EUR |
0.0040 EUR |
0.0037 EUR |
| 2024-08-02 |
0.0041 EUR |
24,059,862.5307 RSR |
0.0044 EUR |
0.0039 EUR |
0.0044 EUR |
0.0040 EUR |
| 2024-08-01 |
0.0043 EUR |
18,868,071.9290 RSR |
0.0044 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-07-31 |
0.0046 EUR |
8,904,756.1633 RSR |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-07-30 |
0.0046 EUR |
18,679,085.2036 RSR |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0045 EUR |
| 2024-07-29 |
0.0047 EUR |
43,566,482.8258 RSR |
0.0046 EUR |
0.0045 EUR |
0.0048 EUR |
0.0046 EUR |
| 2024-07-28 |
0.0047 EUR |
9,266,434.1018 RSR |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-07-27 |
0.0048 EUR |
17,528,458.6672 RSR |
0.0049 EUR |
0.0046 EUR |
0.0050 EUR |
0.0048 EUR |
| 2024-07-26 |
0.0048 EUR |
13,572,769.8078 RSR |
0.0046 EUR |
0.0046 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-07-25 |
0.0046 EUR |
38,778,156.1314 RSR |
0.0048 EUR |
0.0044 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-07-24 |
0.0050 EUR |
16,473,354.4432 RSR |
0.0049 EUR |
0.0048 EUR |
0.0051 EUR |
0.0048 EUR |
| 2024-07-23 |
0.0050 EUR |
34,929,958.8652 RSR |
0.0051 EUR |
0.0048 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-07-22 |
0.0053 EUR |
17,490,070.5333 RSR |
0.0054 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2024-07-21 |
0.0052 EUR |
23,784,227.3822 RSR |
0.0052 EUR |
0.0049 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-07-20 |
0.0052 EUR |
20,064,736.9760 RSR |
0.0053 EUR |
0.0051 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-07-19 |
0.0052 EUR |
24,846,646.5113 RSR |
0.0050 EUR |
0.0050 EUR |
0.0055 EUR |
0.0054 EUR |
| 2024-07-18 |
0.0051 EUR |
21,096,007.1857 RSR |
0.0052 EUR |
0.0050 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-07-17 |
0.0053 EUR |
39,017,876.1705 RSR |
0.0053 EUR |
0.0050 EUR |
0.0055 EUR |
0.0052 EUR |
| 2024-07-16 |
0.0050 EUR |
77,339,503.0666 RSR |
0.0049 EUR |
0.0046 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-07-15 |
0.0047 EUR |
19,070,557.1538 RSR |
0.0045 EUR |
0.0045 EUR |
0.0048 EUR |
0.0048 EUR |
| 2024-07-14 |
0.0043 EUR |
17,972,850.9129 RSR |
0.0042 EUR |
0.0042 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-07-13 |
0.0042 EUR |
25,357,509.6771 RSR |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-07-12 |
0.0041 EUR |
32,633,988.1378 RSR |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-07-11 |
0.0044 EUR |
135,664,329.1953 RSR |
0.0042 EUR |
0.0039 EUR |
0.0049 EUR |
0.0041 EUR |