Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
0.0041 EUR |
24,059,862.5307 RSR |
0.0044 EUR |
0.0039 EUR |
0.0044 EUR |
0.0040 EUR |
| 2024-08-01 |
0.0043 EUR |
18,868,071.9290 RSR |
0.0044 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-07-31 |
0.0046 EUR |
8,904,756.1633 RSR |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-07-30 |
0.0046 EUR |
18,679,085.2036 RSR |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0045 EUR |
| 2024-07-29 |
0.0047 EUR |
43,566,482.8258 RSR |
0.0046 EUR |
0.0045 EUR |
0.0048 EUR |
0.0046 EUR |
| 2024-07-28 |
0.0047 EUR |
9,266,434.1018 RSR |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-07-27 |
0.0048 EUR |
17,528,458.6672 RSR |
0.0049 EUR |
0.0046 EUR |
0.0050 EUR |
0.0048 EUR |
| 2024-07-26 |
0.0048 EUR |
13,572,769.8078 RSR |
0.0046 EUR |
0.0046 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-07-25 |
0.0046 EUR |
38,778,156.1314 RSR |
0.0048 EUR |
0.0044 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-07-24 |
0.0050 EUR |
16,473,354.4432 RSR |
0.0049 EUR |
0.0048 EUR |
0.0051 EUR |
0.0048 EUR |
| 2024-07-23 |
0.0050 EUR |
34,929,958.8652 RSR |
0.0051 EUR |
0.0048 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-07-22 |
0.0053 EUR |
17,490,070.5333 RSR |
0.0054 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2024-07-21 |
0.0052 EUR |
23,784,227.3822 RSR |
0.0052 EUR |
0.0049 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-07-20 |
0.0052 EUR |
20,064,736.9760 RSR |
0.0053 EUR |
0.0051 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-07-19 |
0.0052 EUR |
24,846,646.5113 RSR |
0.0050 EUR |
0.0050 EUR |
0.0055 EUR |
0.0054 EUR |
| 2024-07-18 |
0.0051 EUR |
21,096,007.1857 RSR |
0.0052 EUR |
0.0050 EUR |
0.0053 EUR |
0.0051 EUR |
| 2024-07-17 |
0.0053 EUR |
39,017,876.1705 RSR |
0.0053 EUR |
0.0050 EUR |
0.0055 EUR |
0.0052 EUR |
| 2024-07-16 |
0.0050 EUR |
77,339,503.0666 RSR |
0.0049 EUR |
0.0046 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-07-15 |
0.0047 EUR |
19,070,557.1538 RSR |
0.0045 EUR |
0.0045 EUR |
0.0048 EUR |
0.0048 EUR |
| 2024-07-14 |
0.0043 EUR |
17,972,850.9129 RSR |
0.0042 EUR |
0.0042 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-07-13 |
0.0042 EUR |
25,357,509.6771 RSR |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-07-12 |
0.0041 EUR |
32,633,988.1378 RSR |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-07-11 |
0.0044 EUR |
135,664,329.1953 RSR |
0.0042 EUR |
0.0039 EUR |
0.0049 EUR |
0.0041 EUR |
| 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 |