Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0060 EUR |
34,758,065.7081 RSR |
0.0059 EUR |
0.0059 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-03-29 |
0.0061 EUR |
21,068,690.9198 RSR |
0.0065 EUR |
0.0058 EUR |
0.0066 EUR |
0.0059 EUR |
| 2025-03-28 |
0.0068 EUR |
76,928,467.8301 RSR |
0.0071 EUR |
0.0062 EUR |
0.0072 EUR |
0.0066 EUR |
| 2025-03-27 |
0.0073 EUR |
72,564,832.7358 RSR |
0.0071 EUR |
0.0070 EUR |
0.0076 EUR |
0.0072 EUR |
| 2025-03-26 |
0.0073 EUR |
149,292,160.2266 RSR |
0.0072 EUR |
0.0070 EUR |
0.0077 EUR |
0.0071 EUR |
| 2025-03-25 |
0.0068 EUR |
131,680,416.2809 RSR |
0.0065 EUR |
0.0063 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-03-24 |
0.0063 EUR |
54,753,485.3534 RSR |
0.0061 EUR |
0.0059 EUR |
0.0065 EUR |
0.0065 EUR |
| 2025-03-23 |
0.0059 EUR |
21,546,434.4357 RSR |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-03-22 |
0.0058 EUR |
63,185,307.3819 RSR |
0.0057 EUR |
0.0056 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-03-21 |
0.0055 EUR |
62,739,235.8073 RSR |
0.0053 EUR |
0.0050 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-20 |
0.0054 EUR |
5,422,401.8926 RSR |
0.0055 EUR |
0.0052 EUR |
0.0055 EUR |
0.0052 EUR |
| 2025-03-19 |
0.0053 EUR |
21,544,857.4794 RSR |
0.0052 EUR |
0.0051 EUR |
0.0055 EUR |
0.0054 EUR |
| 2025-03-18 |
0.0050 EUR |
12,929,512.6870 RSR |
0.0053 EUR |
0.0049 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-03-17 |
0.0052 EUR |
6,079,257.6551 RSR |
0.0051 EUR |
0.0051 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-03-16 |
0.0053 EUR |
9,336,311.0183 RSR |
0.0054 EUR |
0.0051 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-03-15 |
0.0053 EUR |
26,332,770.1143 RSR |
0.0051 EUR |
0.0050 EUR |
0.0055 EUR |
0.0054 EUR |
| 2025-03-14 |
0.0051 EUR |
25,295,365.3601 RSR |
0.0050 EUR |
0.0050 EUR |
0.0052 EUR |
0.0051 EUR |
| 2025-03-13 |
0.0050 EUR |
22,281,256.4160 RSR |
0.0051 EUR |
0.0048 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-03-12 |
0.0051 EUR |
94,929,839.0864 RSR |
0.0048 EUR |
0.0047 EUR |
0.0054 EUR |
0.0050 EUR |
| 2025-03-11 |
0.0045 EUR |
99,405,090.1156 RSR |
0.0045 EUR |
0.0041 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-03-10 |
0.0049 EUR |
36,625,056.1120 RSR |
0.0048 EUR |
0.0045 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-03-09 |
0.0051 EUR |
45,993,509.5592 RSR |
0.0049 EUR |
0.0048 EUR |
0.0057 EUR |
0.0049 EUR |
| 2025-03-08 |
0.0058 EUR |
4,430,493.1815 RSR |
0.0058 EUR |
0.0056 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-03-07 |
0.0061 EUR |
23,427,404.7680 RSR |
0.0058 EUR |
0.0057 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-03-06 |
0.0063 EUR |
22,063,411.7930 RSR |
0.0064 EUR |
0.0060 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-03-05 |
0.0062 EUR |
22,738,878.7748 RSR |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-03-04 |
0.0061 EUR |
26,491,629.9955 RSR |
0.0066 EUR |
0.0057 EUR |
0.0066 EUR |
0.0062 EUR |
| 2025-03-03 |
0.0077 EUR |
8,344,060.7487 RSR |
0.0079 EUR |
0.0073 EUR |
0.0080 EUR |
0.0075 EUR |
| 2025-03-02 |
0.0075 EUR |
18,650,426.4285 RSR |
0.0070 EUR |
0.0070 EUR |
0.0081 EUR |
0.0078 EUR |
| 2025-03-01 |
0.0070 EUR |
10,498,917.9467 RSR |
0.0069 EUR |
0.0068 EUR |
0.0072 EUR |
0.0071 EUR |
| 2025-02-28 |
0.0067 EUR |
35,189,022.6782 RSR |
0.0067 EUR |
0.0064 EUR |
0.0073 EUR |
0.0072 EUR |
| 2025-02-27 |
0.0072 EUR |
3,416,210.5849 RSR |
0.0073 EUR |
0.0071 EUR |
0.0075 EUR |
0.0072 EUR |
| 2025-02-26 |
0.0073 EUR |
4,951,585.7322 RSR |
0.0074 EUR |
0.0071 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-02-25 |
0.0070 EUR |
30,209,412.9551 RSR |
0.0071 EUR |
0.0066 EUR |
0.0074 EUR |
0.0074 EUR |
| 2025-02-24 |
0.0077 EUR |
14,848,403.4700 RSR |
0.0084 EUR |
0.0071 EUR |
0.0085 EUR |
0.0074 EUR |
| 2025-02-23 |
0.0084 EUR |
9,137,999.3278 RSR |
0.0083 EUR |
0.0081 EUR |
0.0086 EUR |
0.0083 EUR |
| 2025-02-22 |
0.0083 EUR |
6,005,316.9225 RSR |
0.0081 EUR |
0.0081 EUR |
0.0085 EUR |
0.0083 EUR |
| 2025-02-21 |
0.0084 EUR |
33,133,492.4219 RSR |
0.0083 EUR |
0.0079 EUR |
0.0090 EUR |
0.0080 EUR |
| 2025-02-20 |
0.0082 EUR |
17,662,615.5703 RSR |
0.0081 EUR |
0.0079 EUR |
0.0084 EUR |
0.0084 EUR |
| 2025-02-19 |
0.0078 EUR |
10,268,418.9163 RSR |
0.0075 EUR |
0.0074 EUR |
0.0079 EUR |
0.0078 EUR |