Identifier on Bitvavo: RSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
0.0133 EUR |
35,923,362.1378 RSR |
0.0136 EUR |
0.0127 EUR |
0.0142 EUR |
0.0129 EUR |
| 2024-12-29 |
0.0144 EUR |
46,421,903.4960 RSR |
0.0146 EUR |
0.0135 EUR |
0.0152 EUR |
0.0141 EUR |
| 2024-12-28 |
0.0141 EUR |
58,175,830.1481 RSR |
0.0135 EUR |
0.0128 EUR |
0.0151 EUR |
0.0149 EUR |
| 2024-12-27 |
0.0136 EUR |
37,916,002.3713 RSR |
0.0136 EUR |
0.0130 EUR |
0.0145 EUR |
0.0135 EUR |
| 2024-12-26 |
0.0133 EUR |
60,066,803.1938 RSR |
0.0133 EUR |
0.0126 EUR |
0.0141 EUR |
0.0134 EUR |
| 2024-12-25 |
0.0135 EUR |
60,416,486.8562 RSR |
0.0137 EUR |
0.0129 EUR |
0.0143 EUR |
0.0129 EUR |
| 2024-12-24 |
0.0138 EUR |
169,538,314.4019 RSR |
0.0116 EUR |
0.0113 EUR |
0.0152 EUR |
0.0137 EUR |
| 2024-12-23 |
0.0107 EUR |
19,645,754.6646 RSR |
0.0105 EUR |
0.0102 EUR |
0.0113 EUR |
0.0108 EUR |
| 2024-12-22 |
0.0105 EUR |
18,205,812.9375 RSR |
0.0104 EUR |
0.0101 EUR |
0.0110 EUR |
0.0106 EUR |
| 2024-12-21 |
0.0111 EUR |
34,887,559.8449 RSR |
0.0111 EUR |
0.0103 EUR |
0.0118 EUR |
0.0106 EUR |
| 2024-12-20 |
0.0099 EUR |
147,857,328.7711 RSR |
0.0102 EUR |
0.0088 EUR |
0.0112 EUR |
0.0111 EUR |
| 2024-12-19 |
0.0109 EUR |
133,248,260.4830 RSR |
0.0114 EUR |
0.0100 EUR |
0.0117 EUR |
0.0104 EUR |
| 2024-12-18 |
0.0120 EUR |
63,515,678.8942 RSR |
0.0125 EUR |
0.0111 EUR |
0.0128 EUR |
0.0115 EUR |
| 2024-12-17 |
0.0132 EUR |
37,107,337.5957 RSR |
0.0133 EUR |
0.0126 EUR |
0.0138 EUR |
0.0130 EUR |
| 2024-12-16 |
0.0133 EUR |
85,488,016.5753 RSR |
0.0133 EUR |
0.0125 EUR |
0.0139 EUR |
0.0135 EUR |
| 2024-12-15 |
0.0131 EUR |
26,402,876.7804 RSR |
0.0131 EUR |
0.0126 EUR |
0.0137 EUR |
0.0131 EUR |
| 2024-12-14 |
0.0141 EUR |
29,645,510.9059 RSR |
0.0141 EUR |
0.0129 EUR |
0.0146 EUR |
0.0131 EUR |
| 2024-12-13 |
0.0141 EUR |
40,852,962.4703 RSR |
0.0139 EUR |
0.0135 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-12-12 |
0.0143 EUR |
61,869,393.1341 RSR |
0.0140 EUR |
0.0137 EUR |
0.0154 EUR |
0.0139 EUR |
| 2024-12-11 |
0.0136 EUR |
77,837,772.7077 RSR |
0.0128 EUR |
0.0125 EUR |
0.0146 EUR |
0.0138 EUR |
| 2024-12-10 |
0.0126 EUR |
129,231,147.9746 RSR |
0.0132 EUR |
0.0116 EUR |
0.0137 EUR |
0.0130 EUR |
| 2024-12-09 |
0.0149 EUR |
125,135,226.3085 RSR |
0.0169 EUR |
0.0139 EUR |
0.0169 EUR |
0.0141 EUR |
| 2024-12-08 |
0.0168 EUR |
60,335,978.8775 RSR |
0.0168 EUR |
0.0164 EUR |
0.0173 EUR |
0.0167 EUR |
| 2024-12-07 |
0.0172 EUR |
84,661,409.6235 RSR |
0.0170 EUR |
0.0164 EUR |
0.0187 EUR |
0.0167 EUR |
| 2024-12-06 |
0.0165 EUR |
170,533,037.1556 RSR |
0.0174 EUR |
0.0156 EUR |
0.0180 EUR |
0.0167 EUR |
| 2024-12-05 |
0.0191 EUR |
205,646,016.6689 RSR |
0.0205 EUR |
0.0172 EUR |
0.0228 EUR |
0.0182 EUR |
| 2024-12-04 |
0.0209 EUR |
838,145,402.4477 RSR |
0.0246 EUR |
0.0164 EUR |
0.0257 EUR |
0.0211 EUR |
| 2024-12-03 |
0.0179 EUR |
1,710,295,098.0603 RSR |
0.0096 EUR |
0.0095 EUR |
0.0256 EUR |
0.0240 EUR |
| 2024-12-02 |
0.0090 EUR |
132,597,597.7400 RSR |
0.0092 EUR |
0.0086 EUR |
0.0095 EUR |
0.0094 EUR |
| 2024-12-01 |
0.0093 EUR |
89,580,400.6357 RSR |
0.0093 EUR |
0.0089 EUR |
0.0097 EUR |
0.0090 EUR |
| 2024-11-30 |
0.0090 EUR |
66,473,757.9360 RSR |
0.0091 EUR |
0.0087 EUR |
0.0094 EUR |
0.0093 EUR |
| 2024-11-29 |
0.0090 EUR |
103,406,660.4413 RSR |
0.0086 EUR |
0.0084 EUR |
0.0093 EUR |
0.0090 EUR |
| 2024-11-28 |
0.0085 EUR |
40,068,795.0551 RSR |
0.0085 EUR |
0.0080 EUR |
0.0088 EUR |
0.0088 EUR |
| 2024-11-27 |
0.0081 EUR |
33,417,277.3989 RSR |
0.0077 EUR |
0.0076 EUR |
0.0085 EUR |
0.0085 EUR |
| 2024-11-26 |
0.0077 EUR |
40,171,262.1408 RSR |
0.0078 EUR |
0.0073 EUR |
0.0083 EUR |
0.0078 EUR |
| 2024-11-25 |
0.0081 EUR |
55,528,075.8859 RSR |
0.0085 EUR |
0.0077 EUR |
0.0086 EUR |
0.0078 EUR |
| 2024-11-24 |
0.0084 EUR |
96,399,601.5121 RSR |
0.0082 EUR |
0.0077 EUR |
0.0090 EUR |
0.0086 EUR |
| 2024-11-23 |
0.0079 EUR |
110,909,958.6130 RSR |
0.0076 EUR |
0.0075 EUR |
0.0084 EUR |
0.0083 EUR |
| 2024-11-22 |
0.0073 EUR |
46,626,457.7484 RSR |
0.0073 EUR |
0.0071 EUR |
0.0076 EUR |
0.0076 EUR |
| 2024-11-21 |
0.0072 EUR |
28,902,061.0111 RSR |
0.0069 EUR |
0.0067 EUR |
0.0075 EUR |
0.0074 EUR |
| 2024-11-20 |
0.0071 EUR |
31,124,169.6660 RSR |
0.0073 EUR |
0.0069 EUR |
0.0074 EUR |
0.0071 EUR |
| 2024-11-19 |
0.0075 EUR |
33,491,300.4109 RSR |
0.0078 EUR |
0.0072 EUR |
0.0078 EUR |
0.0072 EUR |
| 2024-11-18 |
0.0076 EUR |
231,092,428.6510 RSR |
0.0069 EUR |
0.0068 EUR |
0.0083 EUR |
0.0078 EUR |
| 2024-11-17 |
0.0070 EUR |
48,100,805.5777 RSR |
0.0071 EUR |
0.0067 EUR |
0.0072 EUR |
0.0067 EUR |
| 2024-11-16 |
0.0069 EUR |
73,354,408.8248 RSR |
0.0067 EUR |
0.0067 EUR |
0.0071 EUR |
0.0071 EUR |
| 2024-11-15 |
0.0063 EUR |
47,119,918.1691 RSR |
0.0063 EUR |
0.0061 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-11-14 |
0.0067 EUR |
33,108,862.4397 RSR |
0.0065 EUR |
0.0064 EUR |
0.0071 EUR |
0.0066 EUR |
| 2024-11-13 |
0.0066 EUR |
65,493,201.5582 RSR |
0.0067 EUR |
0.0061 EUR |
0.0069 EUR |
0.0065 EUR |
| 2024-11-12 |
0.0069 EUR |
168,338,668.5137 RSR |
0.0077 EUR |
0.0064 EUR |
0.0077 EUR |
0.0069 EUR |
| 2024-11-11 |
0.0075 EUR |
97,066,818.8495 RSR |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0077 EUR |