Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.0160 EUR |
17,492,980.2109 RSR |
0.0152 EUR |
0.0151 EUR |
0.0169 EUR |
0.0169 EUR |
| 2022-02-03 |
0.0151 EUR |
15,946,618.4584 RSR |
0.0153 EUR |
0.0148 EUR |
0.0154 EUR |
0.0151 EUR |
| 2022-02-02 |
0.0163 EUR |
20,013,629.3231 RSR |
0.0164 EUR |
0.0152 EUR |
0.0172 EUR |
0.0154 EUR |
| 2022-02-01 |
0.0165 EUR |
13,224,408.8223 RSR |
0.0164 EUR |
0.0163 EUR |
0.0170 EUR |
0.0165 EUR |
| 2022-01-31 |
0.0159 EUR |
18,056,221.3325 RSR |
0.0158 EUR |
0.0153 EUR |
0.0166 EUR |
0.0164 EUR |
| 2022-01-30 |
0.0167 EUR |
12,605,266.9957 RSR |
0.0169 EUR |
0.0158 EUR |
0.0174 EUR |
0.0161 EUR |
| 2022-01-29 |
0.0169 EUR |
10,695,283.2739 RSR |
0.0169 EUR |
0.0166 EUR |
0.0173 EUR |
0.0169 EUR |
| 2022-01-28 |
0.0163 EUR |
9,126,809.8709 RSR |
0.0162 EUR |
0.0158 EUR |
0.0169 EUR |
0.0168 EUR |
| 2022-01-27 |
0.0160 EUR |
17,598,731.3485 RSR |
0.0157 EUR |
0.0150 EUR |
0.0167 EUR |
0.0158 EUR |
| 2022-01-26 |
0.0161 EUR |
27,563,198.5623 RSR |
0.0155 EUR |
0.0152 EUR |
0.0178 EUR |
0.0154 EUR |
| 2022-01-25 |
0.0157 EUR |
21,794,991.3014 RSR |
0.0156 EUR |
0.0151 EUR |
0.0162 EUR |
0.0157 EUR |
| 2022-01-24 |
0.0154 EUR |
26,689,573.1682 RSR |
0.0166 EUR |
0.0145 EUR |
0.0167 EUR |
0.0156 EUR |
| 2022-01-23 |
0.0164 EUR |
14,883,985.8097 RSR |
0.0161 EUR |
0.0157 EUR |
0.0170 EUR |
0.0165 EUR |
| 2022-01-22 |
0.0162 EUR |
30,693,059.0523 RSR |
0.0179 EUR |
0.0150 EUR |
0.0182 EUR |
0.0161 EUR |
| 2022-01-21 |
0.0191 EUR |
25,739,852.6659 RSR |
0.0201 EUR |
0.0170 EUR |
0.0204 EUR |
0.0177 EUR |
| 2022-01-20 |
0.0215 EUR |
18,049,893.9896 RSR |
0.0209 EUR |
0.0201 EUR |
0.0222 EUR |
0.0201 EUR |
| 2022-01-19 |
0.0213 EUR |
11,173,709.2121 RSR |
0.0221 EUR |
0.0208 EUR |
0.0222 EUR |
0.0212 EUR |
| 2022-01-18 |
0.0217 EUR |
7,454,908.1306 RSR |
0.0222 EUR |
0.0213 EUR |
0.0223 EUR |
0.0222 EUR |
| 2022-01-17 |
0.0224 EUR |
14,872,633.9163 RSR |
0.0235 EUR |
0.0217 EUR |
0.0235 EUR |
0.0221 EUR |
| 2022-01-16 |
0.0234 EUR |
15,165,655.4999 RSR |
0.0236 EUR |
0.0228 EUR |
0.0238 EUR |
0.0234 EUR |
| 2022-01-15 |
0.0232 EUR |
13,395,104.9936 RSR |
0.0234 EUR |
0.0226 EUR |
0.0238 EUR |
0.0236 EUR |
| 2022-01-14 |
0.0229 EUR |
15,559,091.7256 RSR |
0.0226 EUR |
0.0222 EUR |
0.0235 EUR |
0.0234 EUR |
| 2022-01-13 |
0.0239 EUR |
26,667,074.5239 RSR |
0.0238 EUR |
0.0228 EUR |
0.0249 EUR |
0.0229 EUR |
| 2022-01-12 |
0.0234 EUR |
16,635,008.9896 RSR |
0.0222 EUR |
0.0221 EUR |
0.0242 EUR |
0.0237 EUR |
| 2022-01-11 |
0.0215 EUR |
12,843,043.4931 RSR |
0.0210 EUR |
0.0209 EUR |
0.0222 EUR |
0.0221 EUR |
| 2022-01-10 |
0.0213 EUR |
22,010,714.7539 RSR |
0.0226 EUR |
0.0204 EUR |
0.0226 EUR |
0.0210 EUR |
| 2022-01-09 |
0.0224 EUR |
19,312,626.2517 RSR |
0.0216 EUR |
0.0214 EUR |
0.0232 EUR |
0.0225 EUR |
| 2022-01-08 |
0.0219 EUR |
23,088,513.9865 RSR |
0.0225 EUR |
0.0209 EUR |
0.0230 EUR |
0.0218 EUR |
| 2022-01-07 |
0.0230 EUR |
38,959,284.5284 RSR |
0.0246 EUR |
0.0222 EUR |
0.0246 EUR |
0.0225 EUR |
| 2022-01-06 |
0.0246 EUR |
29,866,302.9636 RSR |
0.0252 EUR |
0.0242 EUR |
0.0254 EUR |
0.0245 EUR |
| 2022-01-05 |
0.0265 EUR |
39,690,179.4670 RSR |
0.0276 EUR |
0.0241 EUR |
0.0291 EUR |
0.0256 EUR |
| 2022-01-04 |
0.0279 EUR |
32,196,910.8058 RSR |
0.0269 EUR |
0.0261 EUR |
0.0290 EUR |
0.0276 EUR |
| 2022-01-03 |
0.0271 EUR |
15,696,871.4999 RSR |
0.0272 EUR |
0.0261 EUR |
0.0279 EUR |
0.0268 EUR |
| 2022-01-02 |
0.0272 EUR |
14,051,636.1967 RSR |
0.0266 EUR |
0.0261 EUR |
0.0281 EUR |
0.0274 EUR |
| 2022-01-01 |
0.0260 EUR |
16,593,092.7940 RSR |
0.0255 EUR |
0.0254 EUR |
0.0266 EUR |
0.0263 EUR |
| 2021-12-31 |
0.0260 EUR |
20,917,039.7283 RSR |
0.0264 EUR |
0.0248 EUR |
0.0275 EUR |
0.0255 EUR |
| 2021-12-30 |
0.0267 EUR |
26,096,384.6889 RSR |
0.0262 EUR |
0.0253 EUR |
0.0278 EUR |
0.0264 EUR |
| 2021-12-29 |
0.0267 EUR |
22,990,032.5108 RSR |
0.0266 EUR |
0.0257 EUR |
0.0278 EUR |
0.0260 EUR |
| 2021-12-28 |
0.0276 EUR |
46,680,316.3891 RSR |
0.0291 EUR |
0.0261 EUR |
0.0291 EUR |
0.0269 EUR |
| 2021-12-27 |
0.0303 EUR |
36,545,227.6386 RSR |
0.0294 EUR |
0.0290 EUR |
0.0314 EUR |
0.0293 EUR |
| 2021-12-26 |
0.0294 EUR |
15,527,399.7555 RSR |
0.0295 EUR |
0.0283 EUR |
0.0307 EUR |
0.0292 EUR |
| 2021-12-25 |
0.0297 EUR |
25,877,600.4014 RSR |
0.0292 EUR |
0.0287 EUR |
0.0303 EUR |
0.0297 EUR |
| 2021-12-24 |
0.0293 EUR |
49,453,600.4809 RSR |
0.0283 EUR |
0.0278 EUR |
0.0304 EUR |
0.0288 EUR |
| 2021-12-23 |
0.0275 EUR |
25,390,514.9273 RSR |
0.0262 EUR |
0.0256 EUR |
0.0286 EUR |
0.0280 EUR |
| 2021-12-22 |
0.0267 EUR |
22,714,852.1593 RSR |
0.0266 EUR |
0.0260 EUR |
0.0272 EUR |
0.0263 EUR |
| 2021-12-21 |
0.0261 EUR |
29,031,916.3088 RSR |
0.0256 EUR |
0.0252 EUR |
0.0268 EUR |
0.0265 EUR |
| 2021-12-20 |
0.0254 EUR |
40,938,310.3904 RSR |
0.0265 EUR |
0.0242 EUR |
0.0265 EUR |
0.0252 EUR |
| 2021-12-19 |
0.0272 EUR |
36,705,021.6762 RSR |
0.0279 EUR |
0.0264 EUR |
0.0279 EUR |
0.0269 EUR |
| 2021-12-18 |
0.0295 EUR |
14,252,842.5168 RSR |
0.0284 EUR |
0.0277 EUR |
0.0304 EUR |
0.0288 EUR |
| 2021-12-17 |
0.0285 EUR |
31,054,565.0789 RSR |
0.0290 EUR |
0.0266 EUR |
0.0308 EUR |
0.0283 EUR |