Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0052 EUR |
84,711,762.7236 RSR |
0.0055 EUR |
0.0050 EUR |
0.0056 EUR |
0.0051 EUR |
| 2024-03-17 |
0.0055 EUR |
87,114,767.8658 RSR |
0.0055 EUR |
0.0052 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-03-16 |
0.0060 EUR |
172,107,051.6528 RSR |
0.0064 EUR |
0.0055 EUR |
0.0064 EUR |
0.0055 EUR |
| 2024-03-15 |
0.0064 EUR |
317,380,694.0456 RSR |
0.0064 EUR |
0.0058 EUR |
0.0068 EUR |
0.0063 EUR |
| 2024-03-14 |
0.0067 EUR |
814,412,278.2563 RSR |
0.0069 EUR |
0.0061 EUR |
0.0074 EUR |
0.0064 EUR |
| 2024-03-13 |
0.0063 EUR |
402,894,256.5432 RSR |
0.0057 EUR |
0.0054 EUR |
0.0069 EUR |
0.0067 EUR |
| 2024-03-12 |
0.0056 EUR |
229,362,293.3725 RSR |
0.0054 EUR |
0.0052 EUR |
0.0058 EUR |
0.0056 EUR |
| 2024-03-11 |
0.0054 EUR |
206,848,854.7421 RSR |
0.0051 EUR |
0.0049 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-03-10 |
0.0052 EUR |
95,801,221.5310 RSR |
0.0053 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-03-09 |
0.0054 EUR |
154,811,650.8005 RSR |
0.0053 EUR |
0.0052 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-03-08 |
0.0053 EUR |
373,136,676.5436 RSR |
0.0055 EUR |
0.0050 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-03-07 |
0.0057 EUR |
1,294,260,608.2555 RSR |
0.0060 EUR |
0.0053 EUR |
0.0065 EUR |
0.0055 EUR |
| 2024-03-06 |
0.0055 EUR |
2,254,551,431.7347 RSR |
0.0042 EUR |
0.0039 EUR |
0.0064 EUR |
0.0061 EUR |
| 2024-03-05 |
0.0040 EUR |
507,682,468.3147 RSR |
0.0039 EUR |
0.0033 EUR |
0.0043 EUR |
0.0040 EUR |
| 2024-03-04 |
0.0039 EUR |
148,141,692.7778 RSR |
0.0039 EUR |
0.0037 EUR |
0.0041 EUR |
0.0039 EUR |
| 2024-03-03 |
0.0037 EUR |
76,575,739.2351 RSR |
0.0038 EUR |
0.0034 EUR |
0.0038 EUR |
0.0038 EUR |
| 2024-03-02 |
0.0037 EUR |
103,382,619.7929 RSR |
0.0037 EUR |
0.0036 EUR |
0.0038 EUR |
0.0038 EUR |
| 2024-03-01 |
0.0037 EUR |
352,881,684.7540 RSR |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0037 EUR |
| 2024-02-29 |
0.0037 EUR |
851,691,927.9950 RSR |
0.0032 EUR |
0.0031 EUR |
0.0041 EUR |
0.0038 EUR |
| 2024-02-28 |
0.0032 EUR |
147,764,251.0076 RSR |
0.0032 EUR |
0.0028 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-02-27 |
0.0032 EUR |
187,169,268.3143 RSR |
0.0034 EUR |
0.0031 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-02-26 |
0.0033 EUR |
699,018,629.5923 RSR |
0.0029 EUR |
0.0028 EUR |
0.0035 EUR |
0.0034 EUR |
| 2024-02-25 |
0.0029 EUR |
55,780,768.7483 RSR |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0029 EUR |
| 2024-02-24 |
0.0029 EUR |
122,065,636.5027 RSR |
0.0028 EUR |
0.0027 EUR |
0.0031 EUR |
0.0029 EUR |
| 2024-02-23 |
0.0028 EUR |
109,709,911.6881 RSR |
0.0028 EUR |
0.0027 EUR |
0.0029 EUR |
0.0028 EUR |
| 2024-02-22 |
0.0028 EUR |
347,677,941.1366 RSR |
0.0026 EUR |
0.0025 EUR |
0.0030 EUR |
0.0028 EUR |
| 2024-02-21 |
0.0025 EUR |
34,101,881.4765 RSR |
0.0026 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-02-20 |
0.0026 EUR |
78,603,776.4822 RSR |
0.0027 EUR |
0.0025 EUR |
0.0027 EUR |
0.0026 EUR |
| 2024-02-19 |
0.0027 EUR |
61,553,795.7649 RSR |
0.0027 EUR |
0.0027 EUR |
0.0028 EUR |
0.0027 EUR |
| 2024-02-18 |
0.0027 EUR |
100,201,782.6114 RSR |
0.0027 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2024-02-17 |
0.0027 EUR |
92,532,580.2014 RSR |
0.0026 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2024-02-16 |
0.0026 EUR |
323,265,112.2595 RSR |
0.0025 EUR |
0.0025 EUR |
0.0028 EUR |
0.0026 EUR |
| 2024-02-15 |
0.0025 EUR |
85,003,522.9815 RSR |
0.0024 EUR |
0.0024 EUR |
0.0025 EUR |
0.0025 EUR |
| 2024-02-14 |
0.0024 EUR |
39,919,801.4551 RSR |
0.0023 EUR |
0.0023 EUR |
0.0025 EUR |
0.0024 EUR |
| 2024-02-13 |
0.0023 EUR |
48,292,554.6323 RSR |
0.0023 EUR |
0.0023 EUR |
0.0024 EUR |
0.0023 EUR |
| 2024-02-12 |
0.0023 EUR |
56,292,321.2408 RSR |
0.0022 EUR |
0.0022 EUR |
0.0023 EUR |
0.0023 EUR |
| 2024-02-11 |
0.0022 EUR |
28,134,254.4330 RSR |
0.0023 EUR |
0.0022 EUR |
0.0023 EUR |
0.0022 EUR |
| 2024-02-10 |
0.0023 EUR |
119,005,548.5370 RSR |
0.0023 EUR |
0.0022 EUR |
0.0023 EUR |
0.0023 EUR |
| 2024-02-09 |
0.0023 EUR |
162,259,575.8309 RSR |
0.0022 EUR |
0.0022 EUR |
0.0024 EUR |
0.0023 EUR |
| 2024-02-08 |
0.0022 EUR |
28,825,504.4197 RSR |
0.0022 EUR |
0.0021 EUR |
0.0022 EUR |
0.0022 EUR |
| 2024-02-07 |
0.0021 EUR |
34,679,745.8963 RSR |
0.0021 EUR |
0.0020 EUR |
0.0022 EUR |
0.0022 EUR |
| 2024-02-06 |
0.0020 EUR |
15,915,006.0868 RSR |
0.0020 EUR |
0.0020 EUR |
0.0021 EUR |
0.0020 EUR |
| 2024-02-05 |
0.0020 EUR |
25,427,353.7707 RSR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
| 2024-02-04 |
0.0020 EUR |
63,988,423.4376 RSR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
| 2024-02-03 |
0.0020 EUR |
62,657,648.8336 RSR |
0.0021 EUR |
0.0020 EUR |
0.0021 EUR |
0.0020 EUR |
| 2024-02-02 |
0.0020 EUR |
14,326,083.3612 RSR |
0.0020 EUR |
0.0020 EUR |
0.0021 EUR |
0.0021 EUR |
| 2024-02-01 |
0.0020 EUR |
76,860,439.7505 RSR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
0.0020 EUR |
| 2024-01-31 |
0.0021 EUR |
43,707,394.5830 RSR |
0.0021 EUR |
0.0020 EUR |
0.0021 EUR |
0.0020 EUR |
| 2024-01-30 |
0.0022 EUR |
49,920,250.1343 RSR |
0.0022 EUR |
0.0021 EUR |
0.0022 EUR |
0.0022 EUR |
| 2024-01-29 |
0.0021 EUR |
20,756,317.0380 RSR |
0.0021 EUR |
0.0021 EUR |
0.0022 EUR |
0.0022 EUR |