Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.0078 EUR |
101,755,951.1264 RSR |
0.0080 EUR |
0.0075 EUR |
0.0081 EUR |
0.0078 EUR |
| 2024-05-21 |
0.0082 EUR |
212,112,837.9288 RSR |
0.0086 EUR |
0.0079 EUR |
0.0086 EUR |
0.0080 EUR |
| 2024-05-20 |
0.0089 EUR |
384,871,772.0144 RSR |
0.0076 EUR |
0.0074 EUR |
0.0096 EUR |
0.0088 EUR |
| 2024-05-19 |
0.0080 EUR |
186,302,074.7467 RSR |
0.0078 EUR |
0.0076 EUR |
0.0088 EUR |
0.0076 EUR |
| 2024-05-18 |
0.0077 EUR |
319,055,841.8313 RSR |
0.0069 EUR |
0.0069 EUR |
0.0080 EUR |
0.0078 EUR |
| 2024-05-17 |
0.0068 EUR |
113,870,686.9139 RSR |
0.0064 EUR |
0.0063 EUR |
0.0071 EUR |
0.0069 EUR |
| 2024-05-16 |
0.0063 EUR |
92,951,596.8979 RSR |
0.0061 EUR |
0.0060 EUR |
0.0065 EUR |
0.0064 EUR |
| 2024-05-15 |
0.0058 EUR |
72,162,011.9318 RSR |
0.0054 EUR |
0.0053 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-05-14 |
0.0054 EUR |
23,838,520.0933 RSR |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-05-13 |
0.0056 EUR |
48,996,034.8474 RSR |
0.0056 EUR |
0.0052 EUR |
0.0058 EUR |
0.0055 EUR |
| 2024-05-12 |
0.0056 EUR |
12,224,717.6599 RSR |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-05-11 |
0.0058 EUR |
15,235,649.8653 RSR |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-05-10 |
0.0060 EUR |
48,331,569.9362 RSR |
0.0059 EUR |
0.0057 EUR |
0.0063 EUR |
0.0058 EUR |
| 2024-05-09 |
0.0059 EUR |
35,964,999.8747 RSR |
0.0059 EUR |
0.0057 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-05-08 |
0.0061 EUR |
54,409,595.0864 RSR |
0.0060 EUR |
0.0059 EUR |
0.0064 EUR |
0.0060 EUR |
| 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 |