Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0055 EUR |
71,560,392.5014 RSR |
0.0052 EUR |
0.0052 EUR |
0.0058 EUR |
0.0054 EUR |
| 2025-10-14 |
0.0051 EUR |
115,390,900.0815 RSR |
0.0053 EUR |
0.0047 EUR |
0.0054 EUR |
0.0052 EUR |
| 2025-10-13 |
0.0049 EUR |
18,169,422.3895 RSR |
0.0045 EUR |
0.0045 EUR |
0.0053 EUR |
0.0053 EUR |
| 2025-10-12 |
0.0044 EUR |
19,846,527.6081 RSR |
0.0042 EUR |
0.0041 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-10-11 |
0.0042 EUR |
64,837,084.3488 RSR |
0.0038 EUR |
0.0036 EUR |
0.0048 EUR |
0.0042 EUR |
| 2025-10-10 |
0.0049 EUR |
20,025,756.4881 RSR |
0.0051 EUR |
0.0047 EUR |
0.0052 EUR |
0.0048 EUR |
| 2025-10-09 |
0.0051 EUR |
7,324,474.5764 RSR |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0051 EUR |
| 2025-10-08 |
0.0052 EUR |
6,615,040.3316 RSR |
0.0052 EUR |
0.0051 EUR |
0.0053 EUR |
0.0053 EUR |
| 2025-10-07 |
0.0053 EUR |
6,897,209.1052 RSR |
0.0055 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-10-06 |
0.0054 EUR |
6,428,430.7049 RSR |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-10-05 |
0.0055 EUR |
7,160,252.5193 RSR |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-10-04 |
0.0055 EUR |
10,753,973.0500 RSR |
0.0057 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-10-03 |
0.0058 EUR |
14,584,233.1783 RSR |
0.0057 EUR |
0.0056 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-10-02 |
0.0058 EUR |
87,494,924.9472 RSR |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-10-01 |
0.0051 EUR |
22,031,465.8337 RSR |
0.0047 EUR |
0.0047 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-09-30 |
0.0047 EUR |
9,840,309.6819 RSR |
0.0049 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-09-29 |
0.0048 EUR |
10,777,985.3435 RSR |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-09-28 |
0.0047 EUR |
12,264,338.0385 RSR |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-09-27 |
0.0048 EUR |
3,871,505.8789 RSR |
0.0049 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-09-26 |
0.0048 EUR |
20,993,816.8349 RSR |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-09-25 |
0.0049 EUR |
19,740,923.0364 RSR |
0.0050 EUR |
0.0047 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-09-24 |
0.0051 EUR |
13,774,123.8377 RSR |
0.0050 EUR |
0.0050 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-09-23 |
0.0051 EUR |
23,435,221.7455 RSR |
0.0053 EUR |
0.0050 EUR |
0.0053 EUR |
0.0051 EUR |
| 2025-09-22 |
0.0055 EUR |
33,485,954.6377 RSR |
0.0061 EUR |
0.0052 EUR |
0.0061 EUR |
0.0052 EUR |
| 2025-09-21 |
0.0062 EUR |
5,948,161.6293 RSR |
0.0063 EUR |
0.0061 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-09-20 |
0.0063 EUR |
5,843,376.8960 RSR |
0.0063 EUR |
0.0062 EUR |
0.0063 EUR |
0.0063 EUR |
| 2025-09-19 |
0.0064 EUR |
9,262,156.3306 RSR |
0.0067 EUR |
0.0063 EUR |
0.0067 EUR |
0.0063 EUR |
| 2025-09-18 |
0.0067 EUR |
10,411,084.2142 RSR |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-09-17 |
0.0062 EUR |
10,311,458.3718 RSR |
0.0063 EUR |
0.0061 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-09-16 |
0.0063 EUR |
6,820,111.0978 RSR |
0.0063 EUR |
0.0062 EUR |
0.0063 EUR |
0.0063 EUR |
| 2025-09-15 |
0.0064 EUR |
7,765,475.6704 RSR |
0.0065 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-09-14 |
0.0066 EUR |
11,956,500.6084 RSR |
0.0068 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-09-13 |
0.0069 EUR |
15,223,988.7394 RSR |
0.0069 EUR |
0.0067 EUR |
0.0071 EUR |
0.0068 EUR |
| 2025-09-12 |
0.0068 EUR |
36,915,645.1871 RSR |
0.0070 EUR |
0.0067 EUR |
0.0071 EUR |
0.0069 EUR |
| 2025-09-11 |
0.0068 EUR |
13,693,888.0909 RSR |
0.0067 EUR |
0.0066 EUR |
0.0070 EUR |
0.0070 EUR |
| 2025-09-10 |
0.0066 EUR |
16,118,391.6552 RSR |
0.0066 EUR |
0.0065 EUR |
0.0067 EUR |
0.0067 EUR |
| 2025-09-09 |
0.0067 EUR |
6,734,717.4945 RSR |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-09-08 |
0.0065 EUR |
5,309,472.1513 RSR |
0.0065 EUR |
0.0065 EUR |
0.0067 EUR |
0.0065 EUR |
| 2025-09-07 |
0.0064 EUR |
3,713,119.3939 RSR |
0.0063 EUR |
0.0063 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-09-06 |
0.0063 EUR |
9,577,338.7995 RSR |
0.0063 EUR |
0.0062 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-09-05 |
0.0064 EUR |
7,665,240.9547 RSR |
0.0064 EUR |
0.0063 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-09-04 |
0.0063 EUR |
13,709,151.0589 RSR |
0.0066 EUR |
0.0061 EUR |
0.0066 EUR |
0.0062 EUR |
| 2025-09-03 |
0.0066 EUR |
7,850,385.4469 RSR |
0.0066 EUR |
0.0065 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-09-02 |
0.0064 EUR |
16,154,707.3344 RSR |
0.0061 EUR |
0.0061 EUR |
0.0066 EUR |
0.0066 EUR |
| 2025-09-01 |
0.0062 EUR |
9,647,633.8727 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0060 EUR |
| 2025-08-31 |
0.0065 EUR |
5,131,855.6813 RSR |
0.0065 EUR |
0.0063 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-08-30 |
0.0064 EUR |
3,434,885.1256 RSR |
0.0064 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-08-29 |
0.0066 EUR |
4,721,893.1295 RSR |
0.0068 EUR |
0.0063 EUR |
0.0068 EUR |
0.0063 EUR |
| 2025-08-28 |
0.0067 EUR |
9,028,048.1731 RSR |
0.0065 EUR |
0.0065 EUR |
0.0069 EUR |
0.0067 EUR |
| 2025-08-27 |
0.0067 EUR |
7,181,562.8405 RSR |
0.0069 EUR |
0.0065 EUR |
0.0069 EUR |
0.0066 EUR |