Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.0352 EUR |
44,305,722.4777 RSR |
0.0380 EUR |
0.0302 EUR |
0.0390 EUR |
0.0319 EUR |
| 2021-10-26 |
0.0363 EUR |
51,522,678.4588 RSR |
0.0339 EUR |
0.0337 EUR |
0.0392 EUR |
0.0380 EUR |
| 2021-10-25 |
0.0345 EUR |
19,708,598.5465 RSR |
0.0335 EUR |
0.0335 EUR |
0.0355 EUR |
0.0338 EUR |
| 2021-10-24 |
0.0351 EUR |
26,624,983.4864 RSR |
0.0350 EUR |
0.0333 EUR |
0.0390 EUR |
0.0336 EUR |
| 2021-10-23 |
0.0352 EUR |
18,463,795.8830 RSR |
0.0352 EUR |
0.0341 EUR |
0.0367 EUR |
0.0349 EUR |
| 2021-10-22 |
0.0348 EUR |
44,295,611.9403 RSR |
0.0322 EUR |
0.0321 EUR |
0.0361 EUR |
0.0354 EUR |
| 2021-10-21 |
0.0326 EUR |
58,316,389.3535 RSR |
0.0307 EUR |
0.0302 EUR |
0.0341 EUR |
0.0324 EUR |
| 2021-10-20 |
0.0299 EUR |
20,281,328.3837 RSR |
0.0286 EUR |
0.0282 EUR |
0.0312 EUR |
0.0307 EUR |
| 2021-10-19 |
0.0291 EUR |
16,217,103.3743 RSR |
0.0294 EUR |
0.0282 EUR |
0.0299 EUR |
0.0287 EUR |
| 2021-10-18 |
0.0298 EUR |
14,960,595.7562 RSR |
0.0304 EUR |
0.0291 EUR |
0.0308 EUR |
0.0295 EUR |
| 2021-10-17 |
0.0306 EUR |
14,759,967.8702 RSR |
0.0319 EUR |
0.0289 EUR |
0.0324 EUR |
0.0304 EUR |
| 2021-10-16 |
0.0315 EUR |
28,501,560.8402 RSR |
0.0298 EUR |
0.0298 EUR |
0.0332 EUR |
0.0320 EUR |
| 2021-10-15 |
0.0290 EUR |
22,166,804.4014 RSR |
0.0295 EUR |
0.0279 EUR |
0.0301 EUR |
0.0297 EUR |
| 2021-10-14 |
0.0301 EUR |
21,516,039.7377 RSR |
0.0292 EUR |
0.0289 EUR |
0.0312 EUR |
0.0291 EUR |
| 2021-10-13 |
0.0288 EUR |
21,709,686.0115 RSR |
0.0289 EUR |
0.0280 EUR |
0.0296 EUR |
0.0292 EUR |
| 2021-10-12 |
0.0284 EUR |
25,619,111.8515 RSR |
0.0297 EUR |
0.0274 EUR |
0.0310 EUR |
0.0291 EUR |
| 2021-10-11 |
0.0309 EUR |
17,606,318.8924 RSR |
0.0306 EUR |
0.0294 EUR |
0.0321 EUR |
0.0298 EUR |
| 2021-10-10 |
0.0326 EUR |
13,476,080.2449 RSR |
0.0337 EUR |
0.0309 EUR |
0.0337 EUR |
0.0310 EUR |
| 2021-10-09 |
0.0338 EUR |
15,192,744.9052 RSR |
0.0324 EUR |
0.0320 EUR |
0.0353 EUR |
0.0335 EUR |
| 2021-10-08 |
0.0333 EUR |
26,028,903.9573 RSR |
0.0321 EUR |
0.0312 EUR |
0.0347 EUR |
0.0326 EUR |
| 2021-10-07 |
0.0325 EUR |
24,078,962.2802 RSR |
0.0326 EUR |
0.0308 EUR |
0.0336 EUR |
0.0323 EUR |
| 2021-10-06 |
0.0328 EUR |
33,341,559.4010 RSR |
0.0340 EUR |
0.0309 EUR |
0.0343 EUR |
0.0327 EUR |
| 2021-10-05 |
0.0324 EUR |
33,139,780.0756 RSR |
0.0302 EUR |
0.0299 EUR |
0.0341 EUR |
0.0340 EUR |
| 2021-10-04 |
0.0304 EUR |
25,095,339.2441 RSR |
0.0316 EUR |
0.0288 EUR |
0.0317 EUR |
0.0301 EUR |
| 2021-10-03 |
0.0315 EUR |
24,293,586.6245 RSR |
0.0301 EUR |
0.0294 EUR |
0.0327 EUR |
0.0317 EUR |
| 2021-10-02 |
0.0301 EUR |
27,903,279.1842 RSR |
0.0288 EUR |
0.0286 EUR |
0.0314 EUR |
0.0309 EUR |
| 2021-10-01 |
0.0272 EUR |
30,880,653.9476 RSR |
0.0259 EUR |
0.0244 EUR |
0.0289 EUR |
0.0288 EUR |
| 2021-09-30 |
0.0256 EUR |
23,327,395.6771 RSR |
0.0244 EUR |
0.0243 EUR |
0.0288 EUR |
0.0256 EUR |
| 2021-09-29 |
0.0254 EUR |
22,570,639.9180 RSR |
0.0238 EUR |
0.0232 EUR |
0.0310 EUR |
0.0244 EUR |
| 2021-09-28 |
0.0243 EUR |
18,151,843.6243 RSR |
0.0245 EUR |
0.0233 EUR |
0.0254 EUR |
0.0239 EUR |
| 2021-09-27 |
0.0256 EUR |
13,804,041.0828 RSR |
0.0258 EUR |
0.0245 EUR |
0.0268 EUR |
0.0245 EUR |
| 2021-09-26 |
0.0260 EUR |
28,849,138.0408 RSR |
0.0267 EUR |
0.0242 EUR |
0.0268 EUR |
0.0258 EUR |
| 2021-09-25 |
0.0273 EUR |
13,453,861.4070 RSR |
0.0275 EUR |
0.0262 EUR |
0.0282 EUR |
0.0269 EUR |
| 2021-09-24 |
0.0283 EUR |
50,188,815.6469 RSR |
0.0311 EUR |
0.0255 EUR |
0.0314 EUR |
0.0276 EUR |
| 2021-09-23 |
0.0283 EUR |
34,355,095.9174 RSR |
0.0266 EUR |
0.0259 EUR |
0.0319 EUR |
0.0319 EUR |
| 2021-09-22 |
0.0256 EUR |
14,619,125.2181 RSR |
0.0238 EUR |
0.0236 EUR |
0.0268 EUR |
0.0263 EUR |
| 2021-09-21 |
0.0255 EUR |
21,690,301.3047 RSR |
0.0257 EUR |
0.0230 EUR |
0.0275 EUR |
0.0242 EUR |
| 2021-09-20 |
0.0278 EUR |
30,404,648.2041 RSR |
0.0315 EUR |
0.0254 EUR |
0.0315 EUR |
0.0260 EUR |
| 2021-09-19 |
0.0324 EUR |
9,034,546.5743 RSR |
0.0335 EUR |
0.0311 EUR |
0.0336 EUR |
0.0313 EUR |
| 2021-09-18 |
0.0341 EUR |
7,383,203.5967 RSR |
0.0335 EUR |
0.0328 EUR |
0.0350 EUR |
0.0334 EUR |
| 2021-09-17 |
0.0341 EUR |
13,348,095.5302 RSR |
0.0355 EUR |
0.0330 EUR |
0.0355 EUR |
0.0333 EUR |
| 2021-09-16 |
0.0364 EUR |
37,209,499.8841 RSR |
0.0340 EUR |
0.0324 EUR |
0.0390 EUR |
0.0355 EUR |
| 2021-09-15 |
0.0330 EUR |
15,707,108.6046 RSR |
0.0319 EUR |
0.0317 EUR |
0.0350 EUR |
0.0340 EUR |
| 2021-09-14 |
0.0308 EUR |
13,477,606.1466 RSR |
0.0301 EUR |
0.0299 EUR |
0.0317 EUR |
0.0314 EUR |
| 2021-09-13 |
0.0299 EUR |
17,792,159.0120 RSR |
0.0320 EUR |
0.0278 EUR |
0.0325 EUR |
0.0300 EUR |
| 2021-09-12 |
0.0315 EUR |
14,494,964.5379 RSR |
0.0309 EUR |
0.0302 EUR |
0.0327 EUR |
0.0321 EUR |
| 2021-09-11 |
0.0319 EUR |
10,842,464.5290 RSR |
0.0308 EUR |
0.0301 EUR |
0.0330 EUR |
0.0306 EUR |
| 2021-09-10 |
0.0317 EUR |
22,884,484.8719 RSR |
0.0330 EUR |
0.0298 EUR |
0.0342 EUR |
0.0305 EUR |
| 2021-09-09 |
0.0339 EUR |
20,986,833.3517 RSR |
0.0330 EUR |
0.0318 EUR |
0.0355 EUR |
0.0331 EUR |
| 2021-09-08 |
0.0320 EUR |
15,198,312.2837 RSR |
0.0331 EUR |
0.0295 EUR |
0.0342 EUR |
0.0332 EUR |