Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0030 EUR |
9,219,962.5656 RSR |
0.0031 EUR |
0.0030 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-12-03 |
0.0030 EUR |
11,704,960.1316 RSR |
0.0030 EUR |
0.0029 EUR |
0.0031 EUR |
0.0031 EUR |
| 2025-12-02 |
0.0028 EUR |
46,052,510.2790 RSR |
0.0026 EUR |
0.0026 EUR |
0.0029 EUR |
0.0029 EUR |
| 2025-12-01 |
0.0027 EUR |
10,583,467.1036 RSR |
0.0028 EUR |
0.0025 EUR |
0.0028 EUR |
0.0025 EUR |
| 2025-11-30 |
0.0029 EUR |
10,970,018.7042 RSR |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-11-29 |
0.0029 EUR |
1,821,435.7974 RSR |
0.0029 EUR |
0.0029 EUR |
0.0029 EUR |
0.0029 EUR |
| 2025-11-28 |
0.0030 EUR |
10,176,991.4568 RSR |
0.0030 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-11-27 |
0.0030 EUR |
8,596,429.1173 RSR |
0.0030 EUR |
0.0030 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-11-26 |
0.0030 EUR |
9,471,865.4929 RSR |
0.0030 EUR |
0.0029 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-11-25 |
0.0030 EUR |
6,575,044.8743 RSR |
0.0030 EUR |
0.0029 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-11-24 |
0.0028 EUR |
8,485,828.5372 RSR |
0.0028 EUR |
0.0028 EUR |
0.0029 EUR |
0.0029 EUR |
| 2025-11-23 |
0.0028 EUR |
9,377,386.8986 RSR |
0.0028 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-11-22 |
0.0028 EUR |
10,990,574.8675 RSR |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-11-21 |
0.0029 EUR |
28,065,481.2981 RSR |
0.0030 EUR |
0.0027 EUR |
0.0031 EUR |
0.0029 EUR |
| 2025-11-20 |
0.0030 EUR |
18,665,732.4329 RSR |
0.0032 EUR |
0.0029 EUR |
0.0033 EUR |
0.0030 EUR |
| 2025-11-19 |
0.0031 EUR |
12,339,646.2125 RSR |
0.0033 EUR |
0.0030 EUR |
0.0033 EUR |
0.0031 EUR |
| 2025-11-18 |
0.0032 EUR |
14,035,852.2267 RSR |
0.0031 EUR |
0.0031 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-11-17 |
0.0032 EUR |
101,479,567.6394 RSR |
0.0031 EUR |
0.0031 EUR |
0.0033 EUR |
0.0031 EUR |
| 2025-11-16 |
0.0032 EUR |
21,508,397.7437 RSR |
0.0033 EUR |
0.0031 EUR |
0.0033 EUR |
0.0031 EUR |
| 2025-11-15 |
0.0033 EUR |
21,528,629.9103 RSR |
0.0033 EUR |
0.0033 EUR |
0.0034 EUR |
0.0033 EUR |
| 2025-11-14 |
0.0034 EUR |
26,178,843.6835 RSR |
0.0035 EUR |
0.0033 EUR |
0.0035 EUR |
0.0034 EUR |
| 2025-11-13 |
0.0037 EUR |
20,152,051.3347 RSR |
0.0037 EUR |
0.0034 EUR |
0.0038 EUR |
0.0034 EUR |
| 2025-11-12 |
0.0039 EUR |
8,765,018.9523 RSR |
0.0037 EUR |
0.0037 EUR |
0.0039 EUR |
0.0039 EUR |
| 2025-11-11 |
0.0040 EUR |
26,416,386.1237 RSR |
0.0040 EUR |
0.0038 EUR |
0.0042 EUR |
0.0038 EUR |
| 2025-11-10 |
0.0041 EUR |
17,815,108.9057 RSR |
0.0041 EUR |
0.0040 EUR |
0.0041 EUR |
0.0040 EUR |
| 2025-11-09 |
0.0040 EUR |
7,662,730.7239 RSR |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-11-08 |
0.0040 EUR |
11,936,078.2715 RSR |
0.0041 EUR |
0.0039 EUR |
0.0042 EUR |
0.0040 EUR |
| 2025-11-07 |
0.0039 EUR |
37,762,994.6087 RSR |
0.0037 EUR |
0.0036 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-11-06 |
0.0037 EUR |
11,966,187.8526 RSR |
0.0038 EUR |
0.0036 EUR |
0.0038 EUR |
0.0037 EUR |
| 2025-11-05 |
0.0038 EUR |
31,579,934.6169 RSR |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0039 EUR |
| 2025-11-04 |
0.0040 EUR |
41,706,129.6093 RSR |
0.0041 EUR |
0.0038 EUR |
0.0042 EUR |
0.0038 EUR |
| 2025-11-03 |
0.0043 EUR |
26,887,832.3520 RSR |
0.0047 EUR |
0.0040 EUR |
0.0047 EUR |
0.0041 EUR |
| 2025-11-02 |
0.0047 EUR |
3,094,538.5066 RSR |
0.0048 EUR |
0.0046 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-11-01 |
0.0048 EUR |
13,520,068.2670 RSR |
0.0049 EUR |
0.0048 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-10-31 |
0.0044 EUR |
11,758,713.4140 RSR |
0.0044 EUR |
0.0044 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-10-30 |
0.0046 EUR |
25,949,047.5813 RSR |
0.0047 EUR |
0.0042 EUR |
0.0048 EUR |
0.0043 EUR |
| 2025-10-29 |
0.0046 EUR |
14,875,197.4825 RSR |
0.0045 EUR |
0.0044 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-10-28 |
0.0047 EUR |
7,900,279.0641 RSR |
0.0047 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-10-27 |
0.0049 EUR |
13,208,824.7446 RSR |
0.0049 EUR |
0.0047 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-10-26 |
0.0048 EUR |
22,286,884.9739 RSR |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-10-25 |
0.0047 EUR |
5,746,608.9879 RSR |
0.0048 EUR |
0.0047 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-10-24 |
0.0049 EUR |
25,199,824.4282 RSR |
0.0047 EUR |
0.0046 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-10-23 |
0.0048 EUR |
22,069,941.6028 RSR |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-10-22 |
0.0049 EUR |
26,501,214.8003 RSR |
0.0050 EUR |
0.0046 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-10-21 |
0.0051 EUR |
24,622,543.8718 RSR |
0.0051 EUR |
0.0048 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-10-20 |
0.0052 EUR |
12,491,591.6758 RSR |
0.0051 EUR |
0.0051 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-10-19 |
0.0053 EUR |
17,417,341.5678 RSR |
0.0052 EUR |
0.0051 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-10-18 |
0.0054 EUR |
24,080,103.8075 RSR |
0.0053 EUR |
0.0051 EUR |
0.0055 EUR |
0.0052 EUR |
| 2025-10-17 |
0.0053 EUR |
35,625,941.3721 RSR |
0.0053 EUR |
0.0048 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-10-16 |
0.0057 EUR |
90,627,842.4277 RSR |
0.0056 EUR |
0.0053 EUR |
0.0060 EUR |
0.0053 EUR |