Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0060 EUR |
7,101,735.2364 RSR |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2025-07-07 |
0.0061 EUR |
7,154,720.2239 RSR |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-07-06 |
0.0059 EUR |
4,352,953.8889 RSR |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2025-07-05 |
0.0058 EUR |
4,553,933.9690 RSR |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-07-04 |
0.0059 EUR |
11,934,923.4758 RSR |
0.0062 EUR |
0.0057 EUR |
0.0062 EUR |
0.0057 EUR |
| 2025-07-03 |
0.0061 EUR |
6,468,806.4252 RSR |
0.0060 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-07-02 |
0.0058 EUR |
9,128,888.4985 RSR |
0.0056 EUR |
0.0055 EUR |
0.0062 EUR |
0.0062 EUR |
| 2025-07-01 |
0.0056 EUR |
9,845,569.8732 RSR |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-06-30 |
0.0059 EUR |
6,617,245.8940 RSR |
0.0061 EUR |
0.0057 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-06-29 |
0.0059 EUR |
11,889,677.5142 RSR |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-06-28 |
0.0058 EUR |
30,435,724.5483 RSR |
0.0056 EUR |
0.0056 EUR |
0.0060 EUR |
0.0060 EUR |
| 2025-06-27 |
0.0054 EUR |
8,224,558.7055 RSR |
0.0053 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-06-26 |
0.0055 EUR |
5,632,834.3196 RSR |
0.0056 EUR |
0.0053 EUR |
0.0057 EUR |
0.0054 EUR |
| 2025-06-25 |
0.0057 EUR |
17,157,506.9232 RSR |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-06-24 |
0.0057 EUR |
32,630,790.7187 RSR |
0.0056 EUR |
0.0056 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-06-23 |
0.0052 EUR |
20,893,866.5546 RSR |
0.0048 EUR |
0.0048 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-06-22 |
0.0049 EUR |
23,698,654.4374 RSR |
0.0051 EUR |
0.0046 EUR |
0.0051 EUR |
0.0046 EUR |
| 2025-06-21 |
0.0052 EUR |
6,204,188.8115 RSR |
0.0054 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2025-06-20 |
0.0056 EUR |
7,227,179.0584 RSR |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0055 EUR |
| 2025-06-19 |
0.0055 EUR |
15,168,593.0432 RSR |
0.0057 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-06-18 |
0.0055 EUR |
5,979,443.8410 RSR |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-06-17 |
0.0057 EUR |
24,831,381.1014 RSR |
0.0058 EUR |
0.0055 EUR |
0.0059 EUR |
0.0055 EUR |
| 2025-06-16 |
0.0058 EUR |
15,752,365.0222 RSR |
0.0056 EUR |
0.0056 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-06-15 |
0.0054 EUR |
5,846,385.3736 RSR |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-06-14 |
0.0055 EUR |
5,628,291.1944 RSR |
0.0055 EUR |
0.0055 EUR |
0.0055 EUR |
0.0055 EUR |
| 2025-06-13 |
0.0054 EUR |
13,618,971.7974 RSR |
0.0056 EUR |
0.0053 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-06-12 |
0.0060 EUR |
14,070,029.1777 RSR |
0.0061 EUR |
0.0058 EUR |
0.0062 EUR |
0.0058 EUR |
| 2025-06-11 |
0.0064 EUR |
5,437,327.5309 RSR |
0.0065 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-06-10 |
0.0062 EUR |
2,666,047.3256 RSR |
0.0064 EUR |
0.0063 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-06-09 |
0.0061 EUR |
6,026,116.0240 RSR |
0.0059 EUR |
0.0058 EUR |
0.0064 EUR |
0.0064 EUR |
| 2025-06-08 |
0.0060 EUR |
3,028,473.9978 RSR |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-06-07 |
0.0059 EUR |
4,003,588.9174 RSR |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0060 EUR |
| 2025-06-06 |
0.0058 EUR |
6,220,074.4305 RSR |
0.0056 EUR |
0.0056 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-06-05 |
0.0059 EUR |
30,119,966.1696 RSR |
0.0060 EUR |
0.0055 EUR |
0.0062 EUR |
0.0056 EUR |
| 2025-06-04 |
0.0064 EUR |
5,835,577.7041 RSR |
0.0064 EUR |
0.0062 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-06-03 |
0.0064 EUR |
13,846,254.1235 RSR |
0.0064 EUR |
0.0062 EUR |
0.0067 EUR |
0.0064 EUR |
| 2025-06-02 |
0.0063 EUR |
15,886,053.4294 RSR |
0.0065 EUR |
0.0060 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-06-01 |
0.0064 EUR |
1,402,032.6163 RSR |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-05-31 |
0.0062 EUR |
13,303,022.6819 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0064 EUR |
| 2025-05-30 |
0.0066 EUR |
17,763,379.6464 RSR |
0.0069 EUR |
0.0062 EUR |
0.0069 EUR |
0.0062 EUR |
| 2025-05-29 |
0.0073 EUR |
14,350,990.1181 RSR |
0.0074 EUR |
0.0069 EUR |
0.0077 EUR |
0.0070 EUR |
| 2025-05-28 |
0.0074 EUR |
8,049,643.5625 RSR |
0.0076 EUR |
0.0072 EUR |
0.0076 EUR |
0.0073 EUR |
| 2025-05-27 |
0.0077 EUR |
16,417,646.6740 RSR |
0.0074 EUR |
0.0074 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-05-26 |
0.0075 EUR |
6,623,758.1417 RSR |
0.0076 EUR |
0.0074 EUR |
0.0077 EUR |
0.0075 EUR |
| 2025-05-25 |
0.0075 EUR |
5,931,541.5407 RSR |
0.0075 EUR |
0.0073 EUR |
0.0076 EUR |
0.0073 EUR |
| 2025-05-24 |
0.0077 EUR |
9,196,087.5622 RSR |
0.0076 EUR |
0.0076 EUR |
0.0078 EUR |
0.0076 EUR |
| 2025-05-23 |
0.0082 EUR |
15,296,226.8283 RSR |
0.0086 EUR |
0.0078 EUR |
0.0088 EUR |
0.0079 EUR |
| 2025-05-22 |
0.0085 EUR |
21,020,710.3136 RSR |
0.0080 EUR |
0.0080 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-05-21 |
0.0078 EUR |
7,816,519.4318 RSR |
0.0078 EUR |
0.0076 EUR |
0.0081 EUR |
0.0079 EUR |
| 2025-05-20 |
0.0076 EUR |
7,194,682.5723 RSR |
0.0076 EUR |
0.0075 EUR |
0.0078 EUR |
0.0077 EUR |