Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0062 EUR |
36,010,582.7387 RSR |
0.0062 EUR |
0.0061 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-05-06 |
0.0065 EUR |
195,149,619.9440 RSR |
0.0066 EUR |
0.0061 EUR |
0.0070 EUR |
0.0062 EUR |
| 2024-05-05 |
0.0067 EUR |
343,563,627.4070 RSR |
0.0059 EUR |
0.0057 EUR |
0.0072 EUR |
0.0066 EUR |
| 2024-05-04 |
0.0059 EUR |
38,755,924.7765 RSR |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-05-03 |
0.0057 EUR |
79,121,581.8826 RSR |
0.0053 EUR |
0.0053 EUR |
0.0059 EUR |
0.0059 EUR |
| 2024-05-02 |
0.0052 EUR |
35,325,549.1683 RSR |
0.0051 EUR |
0.0050 EUR |
0.0054 EUR |
0.0054 EUR |
| 2024-05-01 |
0.0050 EUR |
69,441,323.5484 RSR |
0.0051 EUR |
0.0047 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-04-30 |
0.0051 EUR |
53,620,792.9194 RSR |
0.0055 EUR |
0.0049 EUR |
0.0056 EUR |
0.0051 EUR |
| 2024-04-29 |
0.0054 EUR |
31,429,696.8999 RSR |
0.0057 EUR |
0.0053 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-04-28 |
0.0058 EUR |
13,696,198.0839 RSR |
0.0057 EUR |
0.0056 EUR |
0.0059 EUR |
0.0056 EUR |
| 2024-04-27 |
0.0056 EUR |
11,379,686.3649 RSR |
0.0056 EUR |
0.0054 EUR |
0.0058 EUR |
0.0057 EUR |
| 2024-04-26 |
0.0058 EUR |
33,910,640.7365 RSR |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-04-25 |
0.0058 EUR |
58,671,855.5294 RSR |
0.0060 EUR |
0.0057 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-04-24 |
0.0065 EUR |
140,177,190.9706 RSR |
0.0062 EUR |
0.0058 EUR |
0.0068 EUR |
0.0059 EUR |
| 2024-04-23 |
0.0062 EUR |
35,469,796.3811 RSR |
0.0063 EUR |
0.0060 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-04-22 |
0.0063 EUR |
42,471,423.6465 RSR |
0.0062 EUR |
0.0061 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-04-21 |
0.0061 EUR |
58,102,159.2661 RSR |
0.0062 EUR |
0.0059 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-04-20 |
0.0060 EUR |
121,396,696.5098 RSR |
0.0055 EUR |
0.0055 EUR |
0.0065 EUR |
0.0063 EUR |
| 2024-04-19 |
0.0055 EUR |
75,817,626.4885 RSR |
0.0056 EUR |
0.0052 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-04-18 |
0.0055 EUR |
69,751,814.1735 RSR |
0.0054 EUR |
0.0052 EUR |
0.0058 EUR |
0.0056 EUR |
| 2024-04-17 |
0.0054 EUR |
57,736,674.1017 RSR |
0.0054 EUR |
0.0051 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-04-16 |
0.0054 EUR |
60,652,712.3677 RSR |
0.0054 EUR |
0.0052 EUR |
0.0055 EUR |
0.0054 EUR |
| 2024-04-15 |
0.0057 EUR |
83,834,947.9564 RSR |
0.0059 EUR |
0.0052 EUR |
0.0062 EUR |
0.0055 EUR |
| 2024-04-14 |
0.0057 EUR |
146,955,601.9462 RSR |
0.0054 EUR |
0.0053 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-04-13 |
0.0058 EUR |
231,799,666.6158 RSR |
0.0064 EUR |
0.0045 EUR |
0.0067 EUR |
0.0051 EUR |
| 2024-04-12 |
0.0071 EUR |
151,535,247.3938 RSR |
0.0080 EUR |
0.0056 EUR |
0.0084 EUR |
0.0063 EUR |
| 2024-04-11 |
0.0082 EUR |
48,059,512.7552 RSR |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0081 EUR |
| 2024-04-10 |
0.0083 EUR |
79,739,278.7069 RSR |
0.0085 EUR |
0.0080 EUR |
0.0086 EUR |
0.0084 EUR |
| 2024-04-09 |
0.0091 EUR |
102,420,428.1571 RSR |
0.0093 EUR |
0.0086 EUR |
0.0097 EUR |
0.0087 EUR |
| 2024-04-08 |
0.0093 EUR |
109,599,937.0141 RSR |
0.0089 EUR |
0.0087 EUR |
0.0096 EUR |
0.0094 EUR |
| 2024-04-07 |
0.0092 EUR |
66,427,462.8036 RSR |
0.0091 EUR |
0.0088 EUR |
0.0096 EUR |
0.0088 EUR |
| 2024-04-06 |
0.0091 EUR |
60,370,953.7414 RSR |
0.0089 EUR |
0.0089 EUR |
0.0094 EUR |
0.0091 EUR |
| 2024-04-05 |
0.0092 EUR |
175,474,840.4646 RSR |
0.0091 EUR |
0.0085 EUR |
0.0096 EUR |
0.0090 EUR |
| 2024-04-04 |
0.0092 EUR |
263,475,683.0992 RSR |
0.0084 EUR |
0.0082 EUR |
0.0097 EUR |
0.0090 EUR |
| 2024-04-03 |
0.0086 EUR |
147,375,546.0551 RSR |
0.0087 EUR |
0.0082 EUR |
0.0093 EUR |
0.0084 EUR |
| 2024-04-02 |
0.0091 EUR |
297,082,703.6906 RSR |
0.0108 EUR |
0.0084 EUR |
0.0109 EUR |
0.0087 EUR |
| 2024-04-01 |
0.0105 EUR |
374,636,375.9876 RSR |
0.0099 EUR |
0.0095 EUR |
0.0114 EUR |
0.0109 EUR |
| 2024-03-31 |
0.0100 EUR |
193,840,292.8105 RSR |
0.0093 EUR |
0.0093 EUR |
0.0106 EUR |
0.0099 EUR |
| 2024-03-30 |
0.0099 EUR |
188,713,344.7572 RSR |
0.0093 EUR |
0.0092 EUR |
0.0106 EUR |
0.0094 EUR |
| 2024-03-29 |
0.0097 EUR |
143,755,601.4222 RSR |
0.0100 EUR |
0.0094 EUR |
0.0101 EUR |
0.0094 EUR |
| 2024-03-28 |
0.0104 EUR |
285,538,349.7772 RSR |
0.0101 EUR |
0.0098 EUR |
0.0111 EUR |
0.0101 EUR |
| 2024-03-27 |
0.0108 EUR |
404,358,372.3887 RSR |
0.0116 EUR |
0.0101 EUR |
0.0117 EUR |
0.0101 EUR |
| 2024-03-26 |
0.0103 EUR |
958,623,114.6069 RSR |
0.0099 EUR |
0.0092 EUR |
0.0123 EUR |
0.0114 EUR |
| 2024-03-25 |
0.0094 EUR |
1,164,786,532.2515 RSR |
0.0073 EUR |
0.0071 EUR |
0.0107 EUR |
0.0100 EUR |
| 2024-03-24 |
0.0073 EUR |
119,060,451.5967 RSR |
0.0072 EUR |
0.0071 EUR |
0.0076 EUR |
0.0073 EUR |
| 2024-03-23 |
0.0076 EUR |
282,077,002.7848 RSR |
0.0077 EUR |
0.0072 EUR |
0.0084 EUR |
0.0073 EUR |
| 2024-03-22 |
0.0079 EUR |
878,563,688.8636 RSR |
0.0084 EUR |
0.0071 EUR |
0.0089 EUR |
0.0077 EUR |
| 2024-03-21 |
0.0075 EUR |
1,824,411,944.6898 RSR |
0.0055 EUR |
0.0054 EUR |
0.0086 EUR |
0.0082 EUR |
| 2024-03-20 |
0.0052 EUR |
300,190,628.0300 RSR |
0.0046 EUR |
0.0044 EUR |
0.0059 EUR |
0.0054 EUR |
| 2024-03-19 |
0.0048 EUR |
141,953,721.6044 RSR |
0.0051 EUR |
0.0045 EUR |
0.0052 EUR |
0.0046 EUR |