Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.0133 EUR |
38,937,439.5013 RSR |
0.0129 EUR |
0.0128 EUR |
0.0135 EUR |
0.0135 EUR |
| 2022-03-25 |
0.0136 EUR |
49,986,346.3566 RSR |
0.0133 EUR |
0.0127 EUR |
0.0145 EUR |
0.0128 EUR |
| 2022-03-24 |
0.0132 EUR |
31,883,195.6452 RSR |
0.0132 EUR |
0.0130 EUR |
0.0136 EUR |
0.0132 EUR |
| 2022-03-23 |
0.0131 EUR |
40,472,062.8568 RSR |
0.0128 EUR |
0.0125 EUR |
0.0135 EUR |
0.0133 EUR |
| 2022-03-22 |
0.0130 EUR |
30,828,673.2211 RSR |
0.0125 EUR |
0.0123 EUR |
0.0134 EUR |
0.0128 EUR |
| 2022-03-21 |
0.0126 EUR |
44,741,712.8519 RSR |
0.0120 EUR |
0.0116 EUR |
0.0130 EUR |
0.0125 EUR |
| 2022-03-20 |
0.0121 EUR |
22,485,756.0341 RSR |
0.0125 EUR |
0.0117 EUR |
0.0125 EUR |
0.0120 EUR |
| 2022-03-19 |
0.0125 EUR |
33,730,447.4744 RSR |
0.0120 EUR |
0.0120 EUR |
0.0129 EUR |
0.0124 EUR |
| 2022-03-18 |
0.0119 EUR |
40,107,757.2679 RSR |
0.0118 EUR |
0.0115 EUR |
0.0123 EUR |
0.0120 EUR |
| 2022-03-17 |
0.0125 EUR |
60,849,199.8957 RSR |
0.0125 EUR |
0.0118 EUR |
0.0132 EUR |
0.0118 EUR |
| 2022-03-16 |
0.0120 EUR |
85,970,675.7027 RSR |
0.0110 EUR |
0.0110 EUR |
0.0126 EUR |
0.0123 EUR |
| 2022-03-15 |
0.0113 EUR |
41,690,775.5285 RSR |
0.0117 EUR |
0.0108 EUR |
0.0118 EUR |
0.0109 EUR |
| 2022-03-14 |
0.0114 EUR |
41,950,705.7360 RSR |
0.0107 EUR |
0.0106 EUR |
0.0120 EUR |
0.0116 EUR |
| 2022-03-13 |
0.0111 EUR |
10,298,261.0256 RSR |
0.0110 EUR |
0.0106 EUR |
0.0118 EUR |
0.0107 EUR |
| 2022-03-12 |
0.0113 EUR |
13,199,978.8325 RSR |
0.0112 EUR |
0.0110 EUR |
0.0116 EUR |
0.0111 EUR |
| 2022-03-11 |
0.0111 EUR |
10,384,303.1529 RSR |
0.0110 EUR |
0.0106 EUR |
0.0114 EUR |
0.0113 EUR |
| 2022-03-10 |
0.0111 EUR |
19,401,390.4684 RSR |
0.0117 EUR |
0.0107 EUR |
0.0118 EUR |
0.0110 EUR |
| 2022-03-09 |
0.0117 EUR |
21,907,005.8391 RSR |
0.0111 EUR |
0.0111 EUR |
0.0120 EUR |
0.0117 EUR |
| 2022-03-08 |
0.0111 EUR |
16,669,768.0759 RSR |
0.0108 EUR |
0.0108 EUR |
0.0113 EUR |
0.0111 EUR |
| 2022-03-07 |
0.0107 EUR |
35,607,827.5868 RSR |
0.0106 EUR |
0.0102 EUR |
0.0113 EUR |
0.0109 EUR |
| 2022-03-06 |
0.0109 EUR |
13,352,012.4689 RSR |
0.0113 EUR |
0.0106 EUR |
0.0113 EUR |
0.0106 EUR |
| 2022-03-05 |
0.0111 EUR |
25,771,287.5585 RSR |
0.0108 EUR |
0.0106 EUR |
0.0114 EUR |
0.0112 EUR |
| 2022-03-04 |
0.0113 EUR |
36,220,834.7686 RSR |
0.0117 EUR |
0.0107 EUR |
0.0117 EUR |
0.0109 EUR |
| 2022-03-03 |
0.0120 EUR |
37,847,311.8841 RSR |
0.0125 EUR |
0.0116 EUR |
0.0127 EUR |
0.0118 EUR |
| 2022-03-02 |
0.0128 EUR |
29,808,363.8715 RSR |
0.0131 EUR |
0.0124 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-03-01 |
0.0131 EUR |
32,924,655.1227 RSR |
0.0129 EUR |
0.0126 EUR |
0.0135 EUR |
0.0131 EUR |
| 2022-02-28 |
0.0119 EUR |
23,068,891.9958 RSR |
0.0112 EUR |
0.0109 EUR |
0.0128 EUR |
0.0128 EUR |
| 2022-02-27 |
0.0115 EUR |
22,531,480.2357 RSR |
0.0120 EUR |
0.0110 EUR |
0.0122 EUR |
0.0111 EUR |
| 2022-02-26 |
0.0122 EUR |
19,575,029.8713 RSR |
0.0120 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2022-02-25 |
0.0118 EUR |
33,612,729.1476 RSR |
0.0113 EUR |
0.0111 EUR |
0.0124 EUR |
0.0121 EUR |
| 2022-02-24 |
0.0106 EUR |
53,377,243.3312 RSR |
0.0116 EUR |
0.0098 EUR |
0.0117 EUR |
0.0112 EUR |
| 2022-02-23 |
0.0123 EUR |
16,216,587.6125 RSR |
0.0124 EUR |
0.0117 EUR |
0.0128 EUR |
0.0118 EUR |
| 2022-02-22 |
0.0120 EUR |
29,863,580.1697 RSR |
0.0115 EUR |
0.0112 EUR |
0.0125 EUR |
0.0124 EUR |
| 2022-02-21 |
0.0125 EUR |
23,723,102.0745 RSR |
0.0129 EUR |
0.0117 EUR |
0.0135 EUR |
0.0118 EUR |
| 2022-02-20 |
0.0133 EUR |
18,044,258.8889 RSR |
0.0144 EUR |
0.0126 EUR |
0.0144 EUR |
0.0130 EUR |
| 2022-02-19 |
0.0142 EUR |
13,886,592.3188 RSR |
0.0143 EUR |
0.0138 EUR |
0.0147 EUR |
0.0145 EUR |
| 2022-02-18 |
0.0147 EUR |
19,129,502.8398 RSR |
0.0148 EUR |
0.0141 EUR |
0.0153 EUR |
0.0143 EUR |
| 2022-02-17 |
0.0156 EUR |
23,684,683.8398 RSR |
0.0167 EUR |
0.0147 EUR |
0.0169 EUR |
0.0148 EUR |
| 2022-02-16 |
0.0166 EUR |
13,206,491.4188 RSR |
0.0170 EUR |
0.0160 EUR |
0.0171 EUR |
0.0168 EUR |
| 2022-02-15 |
0.0165 EUR |
20,684,065.3837 RSR |
0.0159 EUR |
0.0159 EUR |
0.0169 EUR |
0.0169 EUR |
| 2022-02-14 |
0.0158 EUR |
14,523,371.2818 RSR |
0.0155 EUR |
0.0151 EUR |
0.0163 EUR |
0.0159 EUR |
| 2022-02-13 |
0.0160 EUR |
10,779,622.4258 RSR |
0.0159 EUR |
0.0153 EUR |
0.0164 EUR |
0.0156 EUR |
| 2022-02-12 |
0.0160 EUR |
22,962,264.3896 RSR |
0.0162 EUR |
0.0155 EUR |
0.0164 EUR |
0.0160 EUR |
| 2022-02-11 |
0.0176 EUR |
46,951,178.8210 RSR |
0.0176 EUR |
0.0159 EUR |
0.0189 EUR |
0.0162 EUR |
| 2022-02-10 |
0.0178 EUR |
28,379,933.1886 RSR |
0.0184 EUR |
0.0170 EUR |
0.0188 EUR |
0.0178 EUR |
| 2022-02-09 |
0.0180 EUR |
21,176,470.1123 RSR |
0.0177 EUR |
0.0171 EUR |
0.0186 EUR |
0.0184 EUR |
| 2022-02-08 |
0.0180 EUR |
26,742,524.8764 RSR |
0.0185 EUR |
0.0173 EUR |
0.0193 EUR |
0.0177 EUR |
| 2022-02-07 |
0.0183 EUR |
38,741,043.1157 RSR |
0.0176 EUR |
0.0171 EUR |
0.0189 EUR |
0.0187 EUR |
| 2022-02-06 |
0.0174 EUR |
21,010,701.6501 RSR |
0.0173 EUR |
0.0169 EUR |
0.0182 EUR |
0.0172 EUR |
| 2022-02-05 |
0.0174 EUR |
19,922,438.7651 RSR |
0.0170 EUR |
0.0167 EUR |
0.0188 EUR |
0.0172 EUR |