Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0075 EUR |
16,413,654.5095 RSR |
0.0079 EUR |
0.0072 EUR |
0.0079 EUR |
0.0075 EUR |
| 2025-02-17 |
0.0080 EUR |
8,039,723.1966 RSR |
0.0079 EUR |
0.0077 EUR |
0.0084 EUR |
0.0080 EUR |
| 2025-02-16 |
0.0081 EUR |
4,215,028.1731 RSR |
0.0081 EUR |
0.0079 EUR |
0.0082 EUR |
0.0080 EUR |
| 2025-02-15 |
0.0083 EUR |
9,146,239.8623 RSR |
0.0085 EUR |
0.0080 EUR |
0.0086 EUR |
0.0081 EUR |
| 2025-02-14 |
0.0085 EUR |
7,502,980.2593 RSR |
0.0083 EUR |
0.0083 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-02-13 |
0.0085 EUR |
14,431,761.6328 RSR |
0.0088 EUR |
0.0082 EUR |
0.0090 EUR |
0.0083 EUR |
| 2025-02-12 |
0.0084 EUR |
24,888,090.4218 RSR |
0.0084 EUR |
0.0079 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-02-11 |
0.0088 EUR |
28,018,126.0318 RSR |
0.0086 EUR |
0.0082 EUR |
0.0092 EUR |
0.0084 EUR |
| 2025-02-10 |
0.0085 EUR |
7,809,684.4873 RSR |
0.0085 EUR |
0.0081 EUR |
0.0088 EUR |
0.0085 EUR |
| 2025-02-09 |
0.0085 EUR |
10,531,764.9976 RSR |
0.0085 EUR |
0.0080 EUR |
0.0088 EUR |
0.0082 EUR |
| 2025-02-08 |
0.0081 EUR |
6,363,723.4944 RSR |
0.0080 EUR |
0.0079 EUR |
0.0085 EUR |
0.0084 EUR |
| 2025-02-07 |
0.0082 EUR |
22,295,351.6616 RSR |
0.0079 EUR |
0.0078 EUR |
0.0087 EUR |
0.0079 EUR |
| 2025-02-06 |
0.0081 EUR |
21,150,616.0386 RSR |
0.0085 EUR |
0.0078 EUR |
0.0087 EUR |
0.0079 EUR |
| 2025-02-05 |
0.0086 EUR |
18,519,550.8175 RSR |
0.0086 EUR |
0.0083 EUR |
0.0090 EUR |
0.0085 EUR |
| 2025-02-04 |
0.0088 EUR |
34,650,480.1580 RSR |
0.0094 EUR |
0.0082 EUR |
0.0094 EUR |
0.0084 EUR |
| 2025-02-03 |
0.0082 EUR |
117,346,511.0108 RSR |
0.0094 EUR |
0.0070 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-02-02 |
0.0101 EUR |
52,240,873.3009 RSR |
0.0111 EUR |
0.0089 EUR |
0.0114 EUR |
0.0092 EUR |
| 2025-02-01 |
0.0119 EUR |
10,229,662.3324 RSR |
0.0122 EUR |
0.0112 EUR |
0.0124 EUR |
0.0114 EUR |
| 2025-01-31 |
0.0126 EUR |
11,807,103.0389 RSR |
0.0127 EUR |
0.0122 EUR |
0.0129 EUR |
0.0123 EUR |
| 2025-01-30 |
0.0128 EUR |
17,785,948.9502 RSR |
0.0123 EUR |
0.0122 EUR |
0.0132 EUR |
0.0128 EUR |
| 2025-01-29 |
0.0122 EUR |
19,482,920.5542 RSR |
0.0117 EUR |
0.0116 EUR |
0.0129 EUR |
0.0126 EUR |
| 2025-01-28 |
0.0124 EUR |
38,502,476.6633 RSR |
0.0118 EUR |
0.0117 EUR |
0.0129 EUR |
0.0121 EUR |
| 2025-01-27 |
0.0113 EUR |
35,433,526.2681 RSR |
0.0121 EUR |
0.0106 EUR |
0.0122 EUR |
0.0117 EUR |
| 2025-01-26 |
0.0124 EUR |
18,499,287.9130 RSR |
0.0118 EUR |
0.0118 EUR |
0.0130 EUR |
0.0122 EUR |
| 2025-01-25 |
0.0119 EUR |
9,405,032.4334 RSR |
0.0117 EUR |
0.0115 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-01-24 |
0.0122 EUR |
28,587,393.8189 RSR |
0.0119 EUR |
0.0115 EUR |
0.0127 EUR |
0.0117 EUR |
| 2025-01-23 |
0.0118 EUR |
29,096,107.8639 RSR |
0.0123 EUR |
0.0114 EUR |
0.0123 EUR |
0.0120 EUR |
| 2025-01-22 |
0.0127 EUR |
21,988,844.7002 RSR |
0.0132 EUR |
0.0122 EUR |
0.0133 EUR |
0.0122 EUR |
| 2025-01-21 |
0.0129 EUR |
28,457,679.5908 RSR |
0.0129 EUR |
0.0122 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-01-20 |
0.0134 EUR |
63,368,358.1544 RSR |
0.0131 EUR |
0.0123 EUR |
0.0145 EUR |
0.0134 EUR |
| 2025-01-19 |
0.0140 EUR |
63,939,156.8520 RSR |
0.0144 EUR |
0.0128 EUR |
0.0153 EUR |
0.0133 EUR |
| 2025-01-18 |
0.0142 EUR |
44,951,926.8791 RSR |
0.0158 EUR |
0.0137 EUR |
0.0159 EUR |
0.0143 EUR |
| 2025-01-17 |
0.0149 EUR |
49,077,843.1102 RSR |
0.0140 EUR |
0.0140 EUR |
0.0165 EUR |
0.0156 EUR |
| 2025-01-16 |
0.0143 EUR |
69,973,403.7752 RSR |
0.0140 EUR |
0.0132 EUR |
0.0153 EUR |
0.0139 EUR |
| 2025-01-15 |
0.0134 EUR |
50,668,432.6027 RSR |
0.0128 EUR |
0.0124 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-01-14 |
0.0126 EUR |
19,944,315.4620 RSR |
0.0120 EUR |
0.0120 EUR |
0.0129 EUR |
0.0128 EUR |
| 2025-01-13 |
0.0120 EUR |
31,568,108.8429 RSR |
0.0127 EUR |
0.0113 EUR |
0.0132 EUR |
0.0116 EUR |
| 2025-01-12 |
0.0128 EUR |
11,368,460.7730 RSR |
0.0127 EUR |
0.0126 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-01-11 |
0.0128 EUR |
15,643,070.6599 RSR |
0.0129 EUR |
0.0124 EUR |
0.0133 EUR |
0.0128 EUR |
| 2025-01-10 |
0.0130 EUR |
25,122,678.1673 RSR |
0.0125 EUR |
0.0125 EUR |
0.0134 EUR |
0.0129 EUR |
| 2025-01-09 |
0.0128 EUR |
21,526,304.8471 RSR |
0.0133 EUR |
0.0122 EUR |
0.0134 EUR |
0.0123 EUR |
| 2025-01-08 |
0.0132 EUR |
44,038,572.5476 RSR |
0.0140 EUR |
0.0123 EUR |
0.0141 EUR |
0.0133 EUR |
| 2025-01-07 |
0.0149 EUR |
34,498,416.5057 RSR |
0.0157 EUR |
0.0140 EUR |
0.0162 EUR |
0.0140 EUR |
| 2025-01-06 |
0.0161 EUR |
21,669,285.5957 RSR |
0.0162 EUR |
0.0157 EUR |
0.0167 EUR |
0.0158 EUR |
| 2025-01-05 |
0.0163 EUR |
33,216,114.3835 RSR |
0.0165 EUR |
0.0160 EUR |
0.0166 EUR |
0.0163 EUR |
| 2025-01-04 |
0.0166 EUR |
88,012,923.2417 RSR |
0.0165 EUR |
0.0156 EUR |
0.0173 EUR |
0.0164 EUR |
| 2025-01-03 |
0.0148 EUR |
46,487,111.3111 RSR |
0.0144 EUR |
0.0141 EUR |
0.0155 EUR |
0.0155 EUR |
| 2025-01-02 |
0.0143 EUR |
33,494,810.4170 RSR |
0.0139 EUR |
0.0138 EUR |
0.0149 EUR |
0.0144 EUR |
| 2025-01-01 |
0.0130 EUR |
19,874,182.3976 RSR |
0.0127 EUR |
0.0126 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-12-31 |
0.0128 EUR |
25,194,680.4392 RSR |
0.0129 EUR |
0.0125 EUR |
0.0134 EUR |
0.0126 EUR |