Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |