Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.0043 EUR |
81,231,533.8228 RSR |
0.0043 EUR |
0.0039 EUR |
0.0046 EUR |
0.0045 EUR |
| 2022-05-14 |
0.0041 EUR |
148,546,116.6656 RSR |
0.0044 EUR |
0.0039 EUR |
0.0047 EUR |
0.0042 EUR |
| 2022-05-13 |
0.0046 EUR |
159,647,795.2798 RSR |
0.0039 EUR |
0.0039 EUR |
0.0052 EUR |
0.0044 EUR |
| 2022-05-12 |
0.0039 EUR |
199,210,312.6649 RSR |
0.0043 EUR |
0.0030 EUR |
0.0046 EUR |
0.0039 EUR |
| 2022-05-11 |
0.0046 EUR |
337,790,482.0674 RSR |
0.0064 EUR |
0.0038 EUR |
0.0066 EUR |
0.0043 EUR |
| 2022-05-10 |
0.0065 EUR |
95,023,431.9514 RSR |
0.0058 EUR |
0.0056 EUR |
0.0071 EUR |
0.0061 EUR |
| 2022-05-09 |
0.0066 EUR |
85,206,130.2375 RSR |
0.0076 EUR |
0.0060 EUR |
0.0078 EUR |
0.0060 EUR |
| 2022-05-08 |
0.0077 EUR |
20,691,912.7998 RSR |
0.0078 EUR |
0.0075 EUR |
0.0079 EUR |
0.0076 EUR |
| 2022-05-07 |
0.0082 EUR |
24,376,975.2529 RSR |
0.0084 EUR |
0.0076 EUR |
0.0084 EUR |
0.0079 EUR |
| 2022-05-06 |
0.0083 EUR |
62,106,682.0868 RSR |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0085 EUR |
| 2022-05-05 |
0.0089 EUR |
92,282,026.6649 RSR |
0.0096 EUR |
0.0081 EUR |
0.0099 EUR |
0.0083 EUR |
| 2022-05-04 |
0.0089 EUR |
57,339,882.7427 RSR |
0.0083 EUR |
0.0083 EUR |
0.0096 EUR |
0.0096 EUR |
| 2022-05-03 |
0.0084 EUR |
24,534,098.0077 RSR |
0.0083 EUR |
0.0081 EUR |
0.0087 EUR |
0.0084 EUR |
| 2022-05-02 |
0.0084 EUR |
22,712,619.6302 RSR |
0.0087 EUR |
0.0080 EUR |
0.0089 EUR |
0.0084 EUR |
| 2022-05-01 |
0.0084 EUR |
45,649,121.1773 RSR |
0.0083 EUR |
0.0080 EUR |
0.0089 EUR |
0.0087 EUR |
| 2022-04-30 |
0.0093 EUR |
35,936,034.6978 RSR |
0.0098 EUR |
0.0085 EUR |
0.0099 EUR |
0.0086 EUR |
| 2022-04-29 |
0.0101 EUR |
36,715,721.2761 RSR |
0.0108 EUR |
0.0095 EUR |
0.0109 EUR |
0.0096 EUR |
| 2022-04-28 |
0.0108 EUR |
27,949,473.3017 RSR |
0.0107 EUR |
0.0105 EUR |
0.0111 EUR |
0.0107 EUR |
| 2022-04-27 |
0.0106 EUR |
28,507,080.0272 RSR |
0.0104 EUR |
0.0103 EUR |
0.0109 EUR |
0.0106 EUR |
| 2022-04-26 |
0.0110 EUR |
36,426,838.6172 RSR |
0.0116 EUR |
0.0104 EUR |
0.0118 EUR |
0.0106 EUR |
| 2022-04-25 |
0.0113 EUR |
36,470,517.8189 RSR |
0.0118 EUR |
0.0109 EUR |
0.0118 EUR |
0.0115 EUR |
| 2022-04-24 |
0.0119 EUR |
13,602,505.8812 RSR |
0.0121 EUR |
0.0116 EUR |
0.0122 EUR |
0.0119 EUR |
| 2022-04-23 |
0.0123 EUR |
16,298,663.8668 RSR |
0.0124 EUR |
0.0121 EUR |
0.0126 EUR |
0.0123 EUR |
| 2022-04-22 |
0.0123 EUR |
35,617,606.8937 RSR |
0.0120 EUR |
0.0120 EUR |
0.0126 EUR |
0.0124 EUR |
| 2022-04-21 |
0.0127 EUR |
35,459,688.1974 RSR |
0.0128 EUR |
0.0117 EUR |
0.0133 EUR |
0.0120 EUR |
| 2022-04-20 |
0.0131 EUR |
55,532,904.2524 RSR |
0.0129 EUR |
0.0125 EUR |
0.0137 EUR |
0.0129 EUR |
| 2022-04-19 |
0.0127 EUR |
26,482,430.3538 RSR |
0.0126 EUR |
0.0124 EUR |
0.0131 EUR |
0.0128 EUR |
| 2022-04-18 |
0.0120 EUR |
41,418,252.5103 RSR |
0.0122 EUR |
0.0115 EUR |
0.0126 EUR |
0.0125 EUR |
| 2022-04-17 |
0.0129 EUR |
30,002,552.1898 RSR |
0.0128 EUR |
0.0126 EUR |
0.0132 EUR |
0.0129 EUR |
| 2022-04-16 |
0.0131 EUR |
117,839,608.6904 RSR |
0.0126 EUR |
0.0126 EUR |
0.0137 EUR |
0.0128 EUR |
| 2022-04-15 |
0.0123 EUR |
47,803,403.8318 RSR |
0.0119 EUR |
0.0117 EUR |
0.0129 EUR |
0.0127 EUR |
| 2022-04-14 |
0.0122 EUR |
16,810,466.9910 RSR |
0.0122 EUR |
0.0116 EUR |
0.0126 EUR |
0.0118 EUR |
| 2022-04-13 |
0.0121 EUR |
23,264,135.2845 RSR |
0.0122 EUR |
0.0116 EUR |
0.0123 EUR |
0.0122 EUR |
| 2022-04-12 |
0.0119 EUR |
33,693,355.1460 RSR |
0.0114 EUR |
0.0113 EUR |
0.0124 EUR |
0.0120 EUR |
| 2022-04-11 |
0.0118 EUR |
34,161,021.8290 RSR |
0.0132 EUR |
0.0111 EUR |
0.0134 EUR |
0.0113 EUR |
| 2022-04-10 |
0.0134 EUR |
22,878,205.2803 RSR |
0.0135 EUR |
0.0128 EUR |
0.0138 EUR |
0.0130 EUR |
| 2022-04-09 |
0.0133 EUR |
14,746,222.5929 RSR |
0.0130 EUR |
0.0129 EUR |
0.0137 EUR |
0.0136 EUR |
| 2022-04-08 |
0.0138 EUR |
29,102,444.6698 RSR |
0.0143 EUR |
0.0128 EUR |
0.0146 EUR |
0.0129 EUR |
| 2022-04-07 |
0.0142 EUR |
22,279,261.4604 RSR |
0.0140 EUR |
0.0136 EUR |
0.0148 EUR |
0.0144 EUR |
| 2022-04-06 |
0.0149 EUR |
52,044,464.3159 RSR |
0.0164 EUR |
0.0140 EUR |
0.0165 EUR |
0.0142 EUR |
| 2022-04-05 |
0.0170 EUR |
31,484,232.6923 RSR |
0.0171 EUR |
0.0164 EUR |
0.0177 EUR |
0.0167 EUR |
| 2022-04-04 |
0.0171 EUR |
36,751,954.8412 RSR |
0.0179 EUR |
0.0161 EUR |
0.0180 EUR |
0.0170 EUR |
| 2022-04-03 |
0.0179 EUR |
42,720,311.9879 RSR |
0.0178 EUR |
0.0174 EUR |
0.0184 EUR |
0.0180 EUR |
| 2022-04-02 |
0.0190 EUR |
56,981,990.6595 RSR |
0.0187 EUR |
0.0181 EUR |
0.0198 EUR |
0.0182 EUR |
| 2022-04-01 |
0.0190 EUR |
139,315,207.6467 RSR |
0.0184 EUR |
0.0178 EUR |
0.0204 EUR |
0.0186 EUR |
| 2022-03-31 |
0.0170 EUR |
92,623,126.2389 RSR |
0.0165 EUR |
0.0158 EUR |
0.0181 EUR |
0.0176 EUR |
| 2022-03-30 |
0.0161 EUR |
90,496,764.9143 RSR |
0.0149 EUR |
0.0144 EUR |
0.0173 EUR |
0.0166 EUR |
| 2022-03-29 |
0.0151 EUR |
49,137,515.4729 RSR |
0.0144 EUR |
0.0143 EUR |
0.0161 EUR |
0.0150 EUR |
| 2022-03-28 |
0.0154 EUR |
54,852,605.0827 RSR |
0.0153 EUR |
0.0147 EUR |
0.0160 EUR |
0.0147 EUR |
| 2022-03-27 |
0.0146 EUR |
112,608,007.1206 RSR |
0.0137 EUR |
0.0136 EUR |
0.0164 EUR |
0.0153 EUR |