Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0066 EUR |
6,963,183.5750 RSR |
0.0066 EUR |
0.0065 EUR |
0.0069 EUR |
0.0068 EUR |
| 2025-08-25 |
0.0068 EUR |
13,453,285.6640 RSR |
0.0071 EUR |
0.0065 EUR |
0.0072 EUR |
0.0066 EUR |
| 2025-08-24 |
0.0071 EUR |
20,942,066.8321 RSR |
0.0073 EUR |
0.0069 EUR |
0.0075 EUR |
0.0071 EUR |
| 2025-08-23 |
0.0073 EUR |
9,456,335.7094 RSR |
0.0075 EUR |
0.0072 EUR |
0.0075 EUR |
0.0073 EUR |
| 2025-08-22 |
0.0073 EUR |
35,118,208.3116 RSR |
0.0069 EUR |
0.0067 EUR |
0.0077 EUR |
0.0076 EUR |
| 2025-08-21 |
0.0072 EUR |
7,019,894.6033 RSR |
0.0073 EUR |
0.0069 EUR |
0.0073 EUR |
0.0069 EUR |
| 2025-08-20 |
0.0070 EUR |
9,070,750.2958 RSR |
0.0070 EUR |
0.0069 EUR |
0.0073 EUR |
0.0073 EUR |
| 2025-08-19 |
0.0070 EUR |
24,488,226.1519 RSR |
0.0074 EUR |
0.0067 EUR |
0.0074 EUR |
0.0070 EUR |
| 2025-08-18 |
0.0074 EUR |
12,060,590.0103 RSR |
0.0077 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2025-08-17 |
0.0079 EUR |
2,336,877.2094 RSR |
0.0080 EUR |
0.0077 EUR |
0.0081 EUR |
0.0078 EUR |
| 2025-08-16 |
0.0078 EUR |
7,677,668.0513 RSR |
0.0078 EUR |
0.0076 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-08-15 |
0.0077 EUR |
7,511,385.2406 RSR |
0.0078 EUR |
0.0074 EUR |
0.0080 EUR |
0.0076 EUR |
| 2025-08-14 |
0.0081 EUR |
39,449,195.8681 RSR |
0.0082 EUR |
0.0076 EUR |
0.0086 EUR |
0.0078 EUR |
| 2025-08-13 |
0.0083 EUR |
11,437,030.1886 RSR |
0.0083 EUR |
0.0081 EUR |
0.0084 EUR |
0.0081 EUR |
| 2025-08-12 |
0.0081 EUR |
31,970,885.3238 RSR |
0.0078 EUR |
0.0075 EUR |
0.0084 EUR |
0.0083 EUR |
| 2025-08-11 |
0.0081 EUR |
20,564,533.3531 RSR |
0.0080 EUR |
0.0077 EUR |
0.0084 EUR |
0.0080 EUR |
| 2025-08-10 |
0.0079 EUR |
23,242,801.4093 RSR |
0.0076 EUR |
0.0076 EUR |
0.0082 EUR |
0.0078 EUR |
| 2025-08-09 |
0.0075 EUR |
10,060,729.8567 RSR |
0.0072 EUR |
0.0072 EUR |
0.0077 EUR |
0.0076 EUR |
| 2025-08-08 |
0.0072 EUR |
11,393,786.5845 RSR |
0.0070 EUR |
0.0069 EUR |
0.0073 EUR |
0.0073 EUR |
| 2025-08-07 |
0.0067 EUR |
14,181,356.8822 RSR |
0.0065 EUR |
0.0065 EUR |
0.0070 EUR |
0.0070 EUR |
| 2025-08-06 |
0.0065 EUR |
13,850,059.4529 RSR |
0.0063 EUR |
0.0063 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-08-05 |
0.0064 EUR |
5,823,271.3799 RSR |
0.0067 EUR |
0.0063 EUR |
0.0067 EUR |
0.0063 EUR |
| 2025-08-04 |
0.0066 EUR |
5,866,710.2267 RSR |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0068 EUR |
| 2025-08-03 |
0.0064 EUR |
11,504,455.5296 RSR |
0.0062 EUR |
0.0061 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-08-02 |
0.0062 EUR |
10,954,707.8998 RSR |
0.0065 EUR |
0.0060 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-08-01 |
0.0066 EUR |
9,644,091.5557 RSR |
0.0067 EUR |
0.0064 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-07-31 |
0.0071 EUR |
12,131,459.3046 RSR |
0.0073 EUR |
0.0067 EUR |
0.0074 EUR |
0.0067 EUR |
| 2025-07-30 |
0.0071 EUR |
13,090,608.5122 RSR |
0.0073 EUR |
0.0068 EUR |
0.0074 EUR |
0.0071 EUR |
| 2025-07-29 |
0.0072 EUR |
14,541,495.8465 RSR |
0.0072 EUR |
0.0071 EUR |
0.0076 EUR |
0.0073 EUR |
| 2025-07-28 |
0.0076 EUR |
7,731,518.7975 RSR |
0.0078 EUR |
0.0072 EUR |
0.0079 EUR |
0.0072 EUR |
| 2025-07-27 |
0.0076 EUR |
6,174,668.6664 RSR |
0.0074 EUR |
0.0074 EUR |
0.0077 EUR |
0.0076 EUR |
| 2025-07-26 |
0.0075 EUR |
12,293,126.4236 RSR |
0.0074 EUR |
0.0074 EUR |
0.0077 EUR |
0.0076 EUR |
| 2025-07-25 |
0.0072 EUR |
9,528,400.2233 RSR |
0.0072 EUR |
0.0070 EUR |
0.0074 EUR |
0.0074 EUR |
| 2025-07-24 |
0.0072 EUR |
14,818,689.7456 RSR |
0.0074 EUR |
0.0069 EUR |
0.0076 EUR |
0.0074 EUR |
| 2025-07-23 |
0.0079 EUR |
23,989,769.9197 RSR |
0.0083 EUR |
0.0072 EUR |
0.0083 EUR |
0.0074 EUR |
| 2025-07-22 |
0.0080 EUR |
18,742,844.2017 RSR |
0.0081 EUR |
0.0078 EUR |
0.0082 EUR |
0.0079 EUR |
| 2025-07-21 |
0.0083 EUR |
21,722,056.6806 RSR |
0.0082 EUR |
0.0080 EUR |
0.0086 EUR |
0.0081 EUR |
| 2025-07-20 |
0.0084 EUR |
27,902,375.3354 RSR |
0.0084 EUR |
0.0082 EUR |
0.0086 EUR |
0.0084 EUR |
| 2025-07-19 |
0.0082 EUR |
33,341,547.4033 RSR |
0.0079 EUR |
0.0078 EUR |
0.0086 EUR |
0.0083 EUR |
| 2025-07-18 |
0.0082 EUR |
37,413,647.2151 RSR |
0.0083 EUR |
0.0076 EUR |
0.0086 EUR |
0.0078 EUR |
| 2025-07-17 |
0.0081 EUR |
74,308,309.5873 RSR |
0.0075 EUR |
0.0073 EUR |
0.0085 EUR |
0.0083 EUR |
| 2025-07-16 |
0.0072 EUR |
15,339,391.9056 RSR |
0.0072 EUR |
0.0070 EUR |
0.0073 EUR |
0.0072 EUR |
| 2025-07-15 |
0.0069 EUR |
26,039,606.6400 RSR |
0.0068 EUR |
0.0065 EUR |
0.0072 EUR |
0.0071 EUR |
| 2025-07-14 |
0.0070 EUR |
19,723,786.8348 RSR |
0.0068 EUR |
0.0068 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-07-13 |
0.0068 EUR |
7,956,682.7493 RSR |
0.0066 EUR |
0.0065 EUR |
0.0070 EUR |
0.0068 EUR |
| 2025-07-12 |
0.0065 EUR |
14,739,939.7539 RSR |
0.0068 EUR |
0.0064 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-07-11 |
0.0070 EUR |
38,862,352.4053 RSR |
0.0070 EUR |
0.0068 EUR |
0.0072 EUR |
0.0070 EUR |
| 2025-07-10 |
0.0065 EUR |
17,028,797.9740 RSR |
0.0064 EUR |
0.0064 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-07-09 |
0.0063 EUR |
14,165,918.0096 RSR |
0.0061 EUR |
0.0060 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-07-08 |
0.0060 EUR |
7,101,735.2364 RSR |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |