Identifier on Kraken: RSREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0075 EUR |
996,866.7938 RSR |
0.0074 EUR |
0.0074 EUR |
0.0081 EUR |
0.0075 EUR |
| 2025-05-18 |
0.0079 EUR |
557,700.1098 RSR |
0.0079 EUR |
0.0078 EUR |
0.0081 EUR |
0.0081 EUR |
| 2025-05-17 |
0.0077 EUR |
25,583.5084 RSR |
0.0077 EUR |
0.0076 EUR |
0.0078 EUR |
0.0076 EUR |
| 2025-05-16 |
0.0080 EUR |
3,351,114.9265 RSR |
0.0081 EUR |
0.0069 EUR |
0.0082 EUR |
0.0080 EUR |
| 2025-05-15 |
0.0080 EUR |
1,169,764.0739 RSR |
0.0085 EUR |
0.0079 EUR |
0.0085 EUR |
0.0079 EUR |
| 2025-05-14 |
0.0089 EUR |
521,879.5508 RSR |
0.0090 EUR |
0.0087 EUR |
0.0092 EUR |
0.0087 EUR |
| 2025-05-13 |
0.0088 EUR |
881,305.6582 RSR |
0.0085 EUR |
0.0085 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-05-12 |
0.0091 EUR |
578,018.2879 RSR |
0.0089 EUR |
0.0088 EUR |
0.0096 EUR |
0.0090 EUR |
| 2025-05-11 |
0.0093 EUR |
2,530,667.4042 RSR |
0.0098 EUR |
0.0087 EUR |
0.0098 EUR |
0.0090 EUR |
| 2025-05-10 |
0.0093 EUR |
1,009,942.9043 RSR |
0.0092 EUR |
0.0089 EUR |
0.0095 EUR |
0.0091 EUR |
| 2025-05-09 |
0.0092 EUR |
1,109,892.8640 RSR |
0.0090 EUR |
0.0090 EUR |
0.0095 EUR |
0.0092 EUR |
| 2025-05-08 |
0.0078 EUR |
730,093.0612 RSR |
0.0077 EUR |
0.0076 EUR |
0.0083 EUR |
0.0082 EUR |
| 2025-05-07 |
0.0073 EUR |
368,762.9045 RSR |
0.0075 EUR |
0.0071 EUR |
0.0075 EUR |
0.0072 EUR |
| 2025-05-06 |
0.0073 EUR |
632,324.6794 RSR |
0.0075 EUR |
0.0072 EUR |
0.0076 EUR |
0.0072 EUR |
| 2025-05-05 |
0.0077 EUR |
917,805.0320 RSR |
0.0076 EUR |
0.0074 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-05-04 |
0.0077 EUR |
963,793.6730 RSR |
0.0078 EUR |
0.0076 EUR |
0.0079 EUR |
0.0079 EUR |
| 2025-05-03 |
0.0081 EUR |
351,881.2892 RSR |
0.0081 EUR |
0.0078 EUR |
0.0081 EUR |
0.0078 EUR |
| 2025-05-02 |
0.0085 EUR |
1,702,294.1871 RSR |
0.0084 EUR |
0.0083 EUR |
0.0090 EUR |
0.0083 EUR |
| 2025-05-01 |
0.0083 EUR |
4,063,135.7052 RSR |
0.0080 EUR |
0.0079 EUR |
0.0090 EUR |
0.0082 EUR |
| 2025-04-30 |
0.0079 EUR |
353,001.0757 RSR |
0.0079 EUR |
0.0079 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-04-29 |
0.0082 EUR |
1,540,067.9309 RSR |
0.0083 EUR |
0.0080 EUR |
0.0084 EUR |
0.0080 EUR |
| 2025-04-28 |
0.0080 EUR |
1,586,393.4017 RSR |
0.0076 EUR |
0.0076 EUR |
0.0082 EUR |
0.0081 EUR |
| 2025-04-27 |
0.0079 EUR |
449,409.7185 RSR |
0.0079 EUR |
0.0078 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-04-26 |
0.0081 EUR |
665,523.1749 RSR |
0.0081 EUR |
0.0079 EUR |
0.0084 EUR |
0.0080 EUR |
| 2025-04-25 |
0.0080 EUR |
843,454.8520 RSR |
0.0076 EUR |
0.0076 EUR |
0.0081 EUR |
0.0079 EUR |
| 2025-04-24 |
0.0074 EUR |
574,298.4152 RSR |
0.0074 EUR |
0.0071 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-04-23 |
0.0077 EUR |
1,084,120.2361 RSR |
0.0079 EUR |
0.0073 EUR |
0.0081 EUR |
0.0074 EUR |
| 2025-04-22 |
0.0074 EUR |
1,913,882.9598 RSR |
0.0072 EUR |
0.0071 EUR |
0.0088 EUR |
0.0077 EUR |
| 2025-04-21 |
0.0066 EUR |
1,390,282.1499 RSR |
0.0067 EUR |
0.0063 EUR |
0.0068 EUR |
0.0068 EUR |
| 2025-04-20 |
0.0064 EUR |
161,710.1914 RSR |
0.0065 EUR |
0.0063 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-04-19 |
0.0064 EUR |
209,038.0953 RSR |
0.0064 EUR |
0.0064 EUR |
0.0064 EUR |
0.0064 EUR |
| 2025-04-18 |
0.0065 EUR |
1,266,652.7215 RSR |
0.0065 EUR |
0.0064 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-04-17 |
0.0060 EUR |
378,955.5660 RSR |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2025-04-16 |
0.0061 EUR |
683,614.5413 RSR |
0.0063 EUR |
0.0059 EUR |
0.0063 EUR |
0.0059 EUR |
| 2025-04-15 |
0.0065 EUR |
409,981.6799 RSR |
0.0064 EUR |
0.0064 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-04-14 |
0.0065 EUR |
1,202,075.8075 RSR |
0.0066 EUR |
0.0064 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-04-13 |
0.0068 EUR |
363,223.0722 RSR |
0.0069 EUR |
0.0067 EUR |
0.0069 EUR |
0.0068 EUR |
| 2025-04-12 |
0.0068 EUR |
117,888.3987 RSR |
0.0067 EUR |
0.0066 EUR |
0.0071 EUR |
0.0070 EUR |
| 2025-04-11 |
0.0067 EUR |
490,961.4147 RSR |
0.0065 EUR |
0.0065 EUR |
0.0068 EUR |
0.0068 EUR |
| 2025-04-10 |
0.0067 EUR |
4,804,364.3386 RSR |
0.0069 EUR |
0.0066 EUR |
0.0070 EUR |
0.0066 EUR |
| 2025-04-09 |
0.0065 EUR |
3,966,797.9990 RSR |
0.0056 EUR |
0.0054 EUR |
0.0069 EUR |
0.0068 EUR |
| 2025-04-08 |
0.0059 EUR |
312,706.8725 RSR |
0.0060 EUR |
0.0056 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-04-07 |
0.0057 EUR |
2,196,516.8249 RSR |
0.0057 EUR |
0.0052 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-04-06 |
0.0061 EUR |
2,602,304.4908 RSR |
0.0068 EUR |
0.0056 EUR |
0.0068 EUR |
0.0057 EUR |
| 2025-04-05 |
0.0069 EUR |
702,838.8166 RSR |
0.0066 EUR |
0.0066 EUR |
0.0071 EUR |
0.0067 EUR |
| 2025-04-04 |
0.0062 EUR |
178,598.2716 RSR |
0.0062 EUR |
0.0059 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-04-03 |
0.0057 EUR |
1,596,403.4573 RSR |
0.0055 EUR |
0.0055 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-04-02 |
0.0058 EUR |
729,952.5156 RSR |
0.0059 EUR |
0.0057 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-04-01 |
0.0062 EUR |
1,977,750.5118 RSR |
0.0059 EUR |
0.0059 EUR |
0.0065 EUR |
0.0060 EUR |
| 2025-03-31 |
0.0058 EUR |
2,602,650.4553 RSR |
0.0060 EUR |
0.0056 EUR |
0.0061 EUR |
0.0058 EUR |