Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0077 EUR |
7,930,736.8843 RSR |
0.0079 EUR |
0.0073 EUR |
0.0079 EUR |
0.0076 EUR |
| 2025-05-18 |
0.0078 EUR |
13,867,157.4688 RSR |
0.0076 EUR |
0.0073 EUR |
0.0081 EUR |
0.0075 EUR |
| 2025-05-17 |
0.0077 EUR |
6,302,887.7278 RSR |
0.0079 EUR |
0.0076 EUR |
0.0079 EUR |
0.0076 EUR |
| 2025-05-16 |
0.0081 EUR |
16,765,284.0079 RSR |
0.0079 EUR |
0.0079 EUR |
0.0083 EUR |
0.0079 EUR |
| 2025-05-15 |
0.0082 EUR |
28,913,676.8229 RSR |
0.0086 EUR |
0.0078 EUR |
0.0087 EUR |
0.0079 EUR |
| 2025-05-14 |
0.0090 EUR |
13,527,432.4090 RSR |
0.0093 EUR |
0.0086 EUR |
0.0093 EUR |
0.0088 EUR |
| 2025-05-13 |
0.0089 EUR |
31,087,510.4780 RSR |
0.0089 EUR |
0.0084 EUR |
0.0095 EUR |
0.0093 EUR |
| 2025-05-12 |
0.0092 EUR |
13,787,481.4103 RSR |
0.0089 EUR |
0.0089 EUR |
0.0096 EUR |
0.0089 EUR |
| 2025-05-11 |
0.0089 EUR |
21,701,464.5937 RSR |
0.0094 EUR |
0.0086 EUR |
0.0094 EUR |
0.0090 EUR |
| 2025-05-10 |
0.0092 EUR |
19,786,801.3145 RSR |
0.0092 EUR |
0.0089 EUR |
0.0095 EUR |
0.0092 EUR |
| 2025-05-09 |
0.0091 EUR |
38,546,511.9502 RSR |
0.0090 EUR |
0.0089 EUR |
0.0095 EUR |
0.0091 EUR |
| 2025-05-08 |
0.0082 EUR |
29,017,502.7434 RSR |
0.0073 EUR |
0.0073 EUR |
0.0090 EUR |
0.0089 EUR |
| 2025-05-07 |
0.0073 EUR |
8,279,397.6183 RSR |
0.0073 EUR |
0.0071 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-05-06 |
0.0074 EUR |
8,476,245.7733 RSR |
0.0077 EUR |
0.0071 EUR |
0.0077 EUR |
0.0072 EUR |
| 2025-05-05 |
0.0078 EUR |
11,798,406.3559 RSR |
0.0076 EUR |
0.0075 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-05-04 |
0.0077 EUR |
3,124,745.8610 RSR |
0.0078 EUR |
0.0076 EUR |
0.0079 EUR |
0.0076 EUR |
| 2025-05-03 |
0.0080 EUR |
10,781,351.2572 RSR |
0.0083 EUR |
0.0077 EUR |
0.0083 EUR |
0.0078 EUR |
| 2025-05-02 |
0.0083 EUR |
17,752,762.0120 RSR |
0.0082 EUR |
0.0082 EUR |
0.0085 EUR |
0.0082 EUR |
| 2025-05-01 |
0.0081 EUR |
10,983,576.3265 RSR |
0.0080 EUR |
0.0080 EUR |
0.0083 EUR |
0.0082 EUR |
| 2025-04-30 |
0.0077 EUR |
13,097,655.4805 RSR |
0.0079 EUR |
0.0074 EUR |
0.0081 EUR |
0.0079 EUR |
| 2025-04-29 |
0.0082 EUR |
15,266,078.7314 RSR |
0.0082 EUR |
0.0080 EUR |
0.0085 EUR |
0.0080 EUR |
| 2025-04-28 |
0.0080 EUR |
22,070,658.3684 RSR |
0.0077 EUR |
0.0075 EUR |
0.0082 EUR |
0.0082 EUR |
| 2025-04-27 |
0.0079 EUR |
7,872,231.8556 RSR |
0.0082 EUR |
0.0077 EUR |
0.0083 EUR |
0.0078 EUR |
| 2025-04-26 |
0.0082 EUR |
18,263,511.8834 RSR |
0.0080 EUR |
0.0078 EUR |
0.0085 EUR |
0.0082 EUR |
| 2025-04-25 |
0.0079 EUR |
28,806,879.9469 RSR |
0.0076 EUR |
0.0074 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-04-24 |
0.0074 EUR |
21,872,900.1603 RSR |
0.0075 EUR |
0.0071 EUR |
0.0077 EUR |
0.0075 EUR |
| 2025-04-23 |
0.0076 EUR |
71,043,177.8502 RSR |
0.0078 EUR |
0.0073 EUR |
0.0078 EUR |
0.0074 EUR |
| 2025-04-22 |
0.0074 EUR |
130,290,684.4650 RSR |
0.0073 EUR |
0.0070 EUR |
0.0079 EUR |
0.0076 EUR |
| 2025-04-21 |
0.0067 EUR |
122,858,591.8712 RSR |
0.0064 EUR |
0.0063 EUR |
0.0072 EUR |
0.0072 EUR |
| 2025-04-20 |
0.0064 EUR |
10,466,827.7181 RSR |
0.0065 EUR |
0.0063 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-04-19 |
0.0065 EUR |
10,058,239.6374 RSR |
0.0064 EUR |
0.0063 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-04-18 |
0.0065 EUR |
35,053,160.2077 RSR |
0.0062 EUR |
0.0062 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-04-17 |
0.0061 EUR |
11,879,952.7381 RSR |
0.0060 EUR |
0.0059 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-04-16 |
0.0061 EUR |
13,892,892.3568 RSR |
0.0062 EUR |
0.0059 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-04-15 |
0.0064 EUR |
21,133,712.0077 RSR |
0.0064 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-04-14 |
0.0065 EUR |
8,214,481.5175 RSR |
0.0065 EUR |
0.0063 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-04-13 |
0.0067 EUR |
38,252,670.6850 RSR |
0.0068 EUR |
0.0063 EUR |
0.0070 EUR |
0.0063 EUR |
| 2025-04-12 |
0.0067 EUR |
17,613,156.5923 RSR |
0.0066 EUR |
0.0066 EUR |
0.0071 EUR |
0.0069 EUR |
| 2025-04-11 |
0.0067 EUR |
27,907,861.5473 RSR |
0.0065 EUR |
0.0065 EUR |
0.0069 EUR |
0.0067 EUR |
| 2025-04-10 |
0.0067 EUR |
60,072,698.5885 RSR |
0.0068 EUR |
0.0065 EUR |
0.0070 EUR |
0.0066 EUR |
| 2025-04-09 |
0.0061 EUR |
72,599,361.3589 RSR |
0.0056 EUR |
0.0054 EUR |
0.0069 EUR |
0.0069 EUR |
| 2025-04-08 |
0.0059 EUR |
26,939,583.8488 RSR |
0.0061 EUR |
0.0056 EUR |
0.0062 EUR |
0.0056 EUR |
| 2025-04-07 |
0.0059 EUR |
108,088,370.5813 RSR |
0.0057 EUR |
0.0052 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-04-06 |
0.0063 EUR |
62,913,826.5689 RSR |
0.0067 EUR |
0.0058 EUR |
0.0067 EUR |
0.0058 EUR |
| 2025-04-05 |
0.0068 EUR |
112,154,414.4269 RSR |
0.0065 EUR |
0.0065 EUR |
0.0070 EUR |
0.0068 EUR |
| 2025-04-04 |
0.0064 EUR |
68,342,981.5348 RSR |
0.0061 EUR |
0.0058 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-04-03 |
0.0058 EUR |
126,639,331.0062 RSR |
0.0055 EUR |
0.0054 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-04-02 |
0.0058 EUR |
32,136,959.3024 RSR |
0.0059 EUR |
0.0057 EUR |
0.0060 EUR |
0.0057 EUR |
| 2025-04-01 |
0.0061 EUR |
13,529,636.8487 RSR |
0.0058 EUR |
0.0058 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-03-31 |
0.0058 EUR |
27,201,574.3154 RSR |
0.0059 EUR |
0.0055 EUR |
0.0062 EUR |
0.0058 EUR |