Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.0042 EUR |
11,841,592.1595 RSR |
0.0042 EUR |
0.0041 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-07-09 |
0.0041 EUR |
8,333,532.1766 RSR |
0.0040 EUR |
0.0040 EUR |
0.0042 EUR |
0.0041 EUR |
| 2024-07-08 |
0.0041 EUR |
20,596,232.5014 RSR |
0.0040 EUR |
0.0038 EUR |
0.0043 EUR |
0.0041 EUR |
| 2024-07-07 |
0.0041 EUR |
23,615,379.5638 RSR |
0.0042 EUR |
0.0040 EUR |
0.0043 EUR |
0.0040 EUR |
| 2024-07-06 |
0.0041 EUR |
25,189,338.2625 RSR |
0.0039 EUR |
0.0039 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-07-05 |
0.0037 EUR |
114,363,642.0281 RSR |
0.0040 EUR |
0.0035 EUR |
0.0040 EUR |
0.0040 EUR |
| 2024-07-04 |
0.0043 EUR |
93,399,960.6572 RSR |
0.0047 EUR |
0.0041 EUR |
0.0047 EUR |
0.0042 EUR |
| 2024-07-03 |
0.0048 EUR |
29,942,648.1796 RSR |
0.0051 EUR |
0.0047 EUR |
0.0051 EUR |
0.0047 EUR |
| 2024-07-02 |
0.0051 EUR |
11,346,824.6765 RSR |
0.0051 EUR |
0.0050 EUR |
0.0052 EUR |
0.0051 EUR |
| 2024-07-01 |
0.0052 EUR |
21,552,753.6576 RSR |
0.0054 EUR |
0.0051 EUR |
0.0054 EUR |
0.0051 EUR |
| 2024-06-30 |
0.0051 EUR |
29,869,299.0440 RSR |
0.0050 EUR |
0.0049 EUR |
0.0053 EUR |
0.0052 EUR |
| 2024-06-29 |
0.0050 EUR |
9,993,396.9396 RSR |
0.0051 EUR |
0.0049 EUR |
0.0051 EUR |
0.0049 EUR |
| 2024-06-28 |
0.0051 EUR |
71,129,522.7741 RSR |
0.0053 EUR |
0.0050 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-06-27 |
0.0053 EUR |
15,767,601.6214 RSR |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-06-26 |
0.0054 EUR |
18,815,179.3346 RSR |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-06-25 |
0.0054 EUR |
33,438,343.6927 RSR |
0.0052 EUR |
0.0052 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-06-24 |
0.0050 EUR |
31,650,739.5015 RSR |
0.0051 EUR |
0.0047 EUR |
0.0053 EUR |
0.0053 EUR |
| 2024-06-23 |
0.0052 EUR |
18,741,521.2343 RSR |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-06-22 |
0.0053 EUR |
10,643,811.8901 RSR |
0.0053 EUR |
0.0052 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-06-21 |
0.0053 EUR |
40,519,360.4936 RSR |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-06-20 |
0.0055 EUR |
35,008,046.9189 RSR |
0.0053 EUR |
0.0052 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-06-19 |
0.0052 EUR |
24,288,132.0433 RSR |
0.0049 EUR |
0.0049 EUR |
0.0054 EUR |
0.0052 EUR |
| 2024-06-18 |
0.0049 EUR |
51,718,835.4202 RSR |
0.0053 EUR |
0.0047 EUR |
0.0053 EUR |
0.0049 EUR |
| 2024-06-17 |
0.0055 EUR |
51,641,116.8714 RSR |
0.0060 EUR |
0.0052 EUR |
0.0060 EUR |
0.0054 EUR |
| 2024-06-16 |
0.0059 EUR |
22,401,995.8047 RSR |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0060 EUR |
| 2024-06-15 |
0.0060 EUR |
21,509,385.4823 RSR |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2024-06-14 |
0.0062 EUR |
29,460,267.1962 RSR |
0.0064 EUR |
0.0059 EUR |
0.0065 EUR |
0.0060 EUR |
| 2024-06-13 |
0.0066 EUR |
35,891,625.0510 RSR |
0.0070 EUR |
0.0064 EUR |
0.0071 EUR |
0.0064 EUR |
| 2024-06-12 |
0.0070 EUR |
95,589,251.4004 RSR |
0.0063 EUR |
0.0061 EUR |
0.0072 EUR |
0.0071 EUR |
| 2024-06-11 |
0.0065 EUR |
57,135,534.7610 RSR |
0.0067 EUR |
0.0061 EUR |
0.0068 EUR |
0.0063 EUR |
| 2024-06-10 |
0.0067 EUR |
104,781,453.6567 RSR |
0.0065 EUR |
0.0063 EUR |
0.0070 EUR |
0.0068 EUR |
| 2024-06-09 |
0.0064 EUR |
26,929,387.6476 RSR |
0.0063 EUR |
0.0062 EUR |
0.0066 EUR |
0.0064 EUR |
| 2024-06-08 |
0.0064 EUR |
50,658,211.6270 RSR |
0.0066 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2024-06-07 |
0.0068 EUR |
129,421,226.2035 RSR |
0.0074 EUR |
0.0060 EUR |
0.0075 EUR |
0.0067 EUR |
| 2024-06-06 |
0.0076 EUR |
30,836,143.3285 RSR |
0.0079 EUR |
0.0074 EUR |
0.0080 EUR |
0.0075 EUR |
| 2024-06-05 |
0.0079 EUR |
67,188,998.2770 RSR |
0.0075 EUR |
0.0075 EUR |
0.0082 EUR |
0.0079 EUR |
| 2024-06-04 |
0.0074 EUR |
34,326,511.0845 RSR |
0.0075 EUR |
0.0073 EUR |
0.0075 EUR |
0.0074 EUR |
| 2024-06-03 |
0.0075 EUR |
84,355,930.2331 RSR |
0.0074 EUR |
0.0073 EUR |
0.0078 EUR |
0.0075 EUR |
| 2024-06-02 |
0.0078 EUR |
63,301,368.6997 RSR |
0.0079 EUR |
0.0074 EUR |
0.0081 EUR |
0.0075 EUR |
| 2024-06-01 |
0.0078 EUR |
176,405,253.5463 RSR |
0.0073 EUR |
0.0072 EUR |
0.0081 EUR |
0.0079 EUR |
| 2024-05-31 |
0.0073 EUR |
35,633,470.1072 RSR |
0.0072 EUR |
0.0071 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-05-30 |
0.0073 EUR |
38,803,940.6047 RSR |
0.0075 EUR |
0.0070 EUR |
0.0077 EUR |
0.0072 EUR |
| 2024-05-29 |
0.0077 EUR |
35,338,688.3743 RSR |
0.0075 EUR |
0.0075 EUR |
0.0080 EUR |
0.0075 EUR |
| 2024-05-28 |
0.0075 EUR |
49,763,827.7241 RSR |
0.0076 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-05-27 |
0.0076 EUR |
63,547,978.2752 RSR |
0.0075 EUR |
0.0073 EUR |
0.0079 EUR |
0.0077 EUR |
| 2024-05-26 |
0.0077 EUR |
46,403,733.8286 RSR |
0.0079 EUR |
0.0075 EUR |
0.0080 EUR |
0.0076 EUR |
| 2024-05-25 |
0.0081 EUR |
51,933,080.7473 RSR |
0.0085 EUR |
0.0078 EUR |
0.0085 EUR |
0.0079 EUR |
| 2024-05-24 |
0.0082 EUR |
188,114,156.0492 RSR |
0.0077 EUR |
0.0077 EUR |
0.0084 EUR |
0.0084 EUR |
| 2024-05-23 |
0.0075 EUR |
76,553,253.9845 RSR |
0.0077 EUR |
0.0071 EUR |
0.0078 EUR |
0.0077 EUR |
| 2024-05-22 |
0.0078 EUR |
101,755,951.1264 RSR |
0.0080 EUR |
0.0075 EUR |
0.0081 EUR |
0.0078 EUR |