Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-19 |
0.0356 EUR |
14,864,033.3258 RSR |
0.0339 EUR |
0.0332 EUR |
0.0376 EUR |
0.0371 EUR |
| 2021-08-18 |
0.0344 EUR |
17,775,665.1363 RSR |
0.0352 EUR |
0.0327 EUR |
0.0380 EUR |
0.0341 EUR |
| 2021-08-17 |
0.0368 EUR |
25,726,685.0003 RSR |
0.0366 EUR |
0.0310 EUR |
0.0390 EUR |
0.0346 EUR |
| 2021-08-16 |
0.0383 EUR |
47,156,060.8881 RSR |
0.0356 EUR |
0.0354 EUR |
0.0401 EUR |
0.0369 EUR |
| 2021-08-15 |
0.0345 EUR |
16,323,182.0121 RSR |
0.0353 EUR |
0.0330 EUR |
0.0370 EUR |
0.0357 EUR |
| 2021-08-14 |
0.0349 EUR |
24,118,831.6345 RSR |
0.0360 EUR |
0.0333 EUR |
0.0375 EUR |
0.0354 EUR |
| 2021-08-13 |
0.0347 EUR |
27,518,602.5359 RSR |
0.0328 EUR |
0.0323 EUR |
0.0375 EUR |
0.0357 EUR |
| 2021-08-12 |
0.0330 EUR |
34,833,648.1216 RSR |
0.0341 EUR |
0.0312 EUR |
0.0356 EUR |
0.0326 EUR |
| 2021-08-11 |
0.0352 EUR |
34,348,537.5999 RSR |
0.0335 EUR |
0.0332 EUR |
0.0373 EUR |
0.0341 EUR |
| 2021-08-10 |
0.0333 EUR |
24,962,665.5736 RSR |
0.0328 EUR |
0.0321 EUR |
0.0355 EUR |
0.0336 EUR |
| 2021-08-09 |
0.0325 EUR |
26,515,582.9999 RSR |
0.0313 EUR |
0.0298 EUR |
0.0339 EUR |
0.0330 EUR |
| 2021-08-08 |
0.0323 EUR |
34,534,722.8544 RSR |
0.0330 EUR |
0.0301 EUR |
0.0355 EUR |
0.0314 EUR |
| 2021-08-07 |
0.0338 EUR |
32,682,344.9869 RSR |
0.0338 EUR |
0.0321 EUR |
0.0358 EUR |
0.0330 EUR |
| 2021-08-06 |
0.0340 EUR |
24,731,458.2186 RSR |
0.0336 EUR |
0.0330 EUR |
0.0350 EUR |
0.0338 EUR |
| 2021-08-05 |
0.0316 EUR |
20,326,920.6382 RSR |
0.0316 EUR |
0.0297 EUR |
0.0337 EUR |
0.0336 EUR |
| 2021-08-04 |
0.0307 EUR |
23,659,075.3335 RSR |
0.0304 EUR |
0.0293 EUR |
0.0322 EUR |
0.0314 EUR |
| 2021-08-03 |
0.0294 EUR |
59,823,913.6991 RSR |
0.0278 EUR |
0.0259 EUR |
0.0312 EUR |
0.0302 EUR |
| 2021-08-02 |
0.0272 EUR |
21,538,039.0295 RSR |
0.0262 EUR |
0.0256 EUR |
0.0288 EUR |
0.0279 EUR |
| 2021-08-01 |
0.0276 EUR |
22,254,624.7996 RSR |
0.0269 EUR |
0.0257 EUR |
0.0289 EUR |
0.0262 EUR |
| 2021-07-31 |
0.0265 EUR |
19,478,669.5020 RSR |
0.0260 EUR |
0.0257 EUR |
0.0273 EUR |
0.0272 EUR |
| 2021-07-30 |
0.0256 EUR |
23,926,581.7143 RSR |
0.0265 EUR |
0.0245 EUR |
0.0274 EUR |
0.0264 EUR |
| 2021-07-29 |
0.0268 EUR |
18,162,921.8722 RSR |
0.0272 EUR |
0.0256 EUR |
0.0283 EUR |
0.0263 EUR |
| 2021-07-28 |
0.0258 EUR |
28,391,720.2542 RSR |
0.0240 EUR |
0.0234 EUR |
0.0299 EUR |
0.0271 EUR |
| 2021-07-27 |
0.0244 EUR |
23,025,385.5242 RSR |
0.0238 EUR |
0.0228 EUR |
0.0262 EUR |
0.0239 EUR |
| 2021-07-26 |
0.0261 EUR |
68,967,688.3336 RSR |
0.0230 EUR |
0.0228 EUR |
0.0284 EUR |
0.0238 EUR |
| 2021-07-25 |
0.0215 EUR |
22,428,691.0591 RSR |
0.0202 EUR |
0.0198 EUR |
0.0232 EUR |
0.0231 EUR |
| 2021-07-24 |
0.0200 EUR |
12,531,777.3828 RSR |
0.0194 EUR |
0.0193 EUR |
0.0207 EUR |
0.0200 EUR |
| 2021-07-23 |
0.0186 EUR |
10,506,848.6619 RSR |
0.0180 EUR |
0.0177 EUR |
0.0194 EUR |
0.0193 EUR |
| 2021-07-22 |
0.0178 EUR |
18,360,882.9351 RSR |
0.0164 EUR |
0.0163 EUR |
0.0186 EUR |
0.0183 EUR |
| 2021-07-21 |
0.0161 EUR |
16,512,210.9855 RSR |
0.0146 EUR |
0.0144 EUR |
0.0168 EUR |
0.0165 EUR |
| 2021-07-20 |
0.0147 EUR |
9,678,093.3760 RSR |
0.0153 EUR |
0.0140 EUR |
0.0156 EUR |
0.0146 EUR |
| 2021-07-19 |
0.0160 EUR |
10,888,183.6744 RSR |
0.0166 EUR |
0.0151 EUR |
0.0169 EUR |
0.0156 EUR |
| 2021-07-18 |
0.0170 EUR |
8,554,848.1498 RSR |
0.0167 EUR |
0.0164 EUR |
0.0177 EUR |
0.0165 EUR |
| 2021-07-17 |
0.0165 EUR |
7,163,302.0859 RSR |
0.0167 EUR |
0.0162 EUR |
0.0171 EUR |
0.0166 EUR |
| 2021-07-16 |
0.0172 EUR |
6,853,788.0170 RSR |
0.0173 EUR |
0.0165 EUR |
0.0182 EUR |
0.0167 EUR |
| 2021-07-15 |
0.0178 EUR |
7,055,365.8729 RSR |
0.0186 EUR |
0.0174 EUR |
0.0191 EUR |
0.0177 EUR |
| 2021-07-14 |
0.0183 EUR |
9,025,022.6280 RSR |
0.0185 EUR |
0.0175 EUR |
0.0190 EUR |
0.0187 EUR |
| 2021-07-13 |
0.0189 EUR |
7,102,196.3370 RSR |
0.0192 EUR |
0.0182 EUR |
0.0194 EUR |
0.0184 EUR |
| 2021-07-12 |
0.0196 EUR |
9,332,234.1435 RSR |
0.0201 EUR |
0.0187 EUR |
0.0207 EUR |
0.0192 EUR |
| 2021-07-11 |
0.0203 EUR |
8,687,021.7078 RSR |
0.0198 EUR |
0.0198 EUR |
0.0206 EUR |
0.0201 EUR |
| 2021-07-10 |
0.0199 EUR |
7,645,172.4112 RSR |
0.0204 EUR |
0.0192 EUR |
0.0209 EUR |
0.0197 EUR |
| 2021-07-09 |
0.0202 EUR |
4,661,220.9796 RSR |
0.0205 EUR |
0.0196 EUR |
0.0209 EUR |
0.0206 EUR |
| 2021-07-08 |
0.0209 EUR |
12,121,168.2597 RSR |
0.0223 EUR |
0.0201 EUR |
0.0223 EUR |
0.0202 EUR |
| 2021-07-07 |
0.0230 EUR |
11,589,250.7407 RSR |
0.0214 EUR |
0.0212 EUR |
0.0249 EUR |
0.0224 EUR |
| 2021-07-06 |
0.0214 EUR |
7,787,277.3246 RSR |
0.0209 EUR |
0.0204 EUR |
0.0220 EUR |
0.0214 EUR |
| 2021-07-05 |
0.0205 EUR |
6,589,334.1938 RSR |
0.0210 EUR |
0.0197 EUR |
0.0212 EUR |
0.0207 EUR |
| 2021-07-04 |
0.0214 EUR |
8,694,912.1758 RSR |
0.0205 EUR |
0.0200 EUR |
0.0221 EUR |
0.0215 EUR |
| 2021-07-03 |
0.0202 EUR |
9,250,511.3439 RSR |
0.0194 EUR |
0.0193 EUR |
0.0208 EUR |
0.0201 EUR |
| 2021-07-02 |
0.0189 EUR |
5,424,586.1932 RSR |
0.0196 EUR |
0.0184 EUR |
0.0199 EUR |
0.0193 EUR |
| 2021-07-01 |
0.0194 EUR |
11,151,302.3117 RSR |
0.0205 EUR |
0.0187 EUR |
0.0205 EUR |
0.0197 EUR |