Identifier on Kraken: RSREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0060 EUR |
553,292.8232 RSR |
0.0060 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-03-29 |
0.0060 EUR |
300,555.6254 RSR |
0.0062 EUR |
0.0058 EUR |
0.0062 EUR |
0.0058 EUR |
| 2025-03-28 |
0.0067 EUR |
298,982.6913 RSR |
0.0071 EUR |
0.0066 EUR |
0.0071 EUR |
0.0066 EUR |
| 2025-03-27 |
0.0076 EUR |
551,402.1911 RSR |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0074 EUR |
| 2025-03-26 |
0.0074 EUR |
1,090,244.5301 RSR |
0.0074 EUR |
0.0070 EUR |
0.0078 EUR |
0.0072 EUR |
| 2025-03-25 |
0.0071 EUR |
5,409,159.6823 RSR |
0.0064 EUR |
0.0064 EUR |
0.0078 EUR |
0.0072 EUR |
| 2025-03-24 |
0.0063 EUR |
1,576,700.5305 RSR |
0.0062 EUR |
0.0062 EUR |
0.0067 EUR |
0.0065 EUR |
| 2025-03-23 |
0.0059 EUR |
572,858.1406 RSR |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-03-22 |
0.0058 EUR |
558,712.2216 RSR |
0.0057 EUR |
0.0056 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-03-21 |
0.0052 EUR |
454,589.9584 RSR |
0.0052 EUR |
0.0051 EUR |
0.0053 EUR |
0.0051 EUR |
| 2025-03-20 |
0.0052 EUR |
2,065,179.7526 RSR |
0.0054 EUR |
0.0050 EUR |
0.0054 EUR |
0.0052 EUR |
| 2025-03-19 |
0.0052 EUR |
516,324.3472 RSR |
0.0052 EUR |
0.0051 EUR |
0.0053 EUR |
0.0053 EUR |
| 2025-03-18 |
0.0050 EUR |
482,774.5631 RSR |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0049 EUR |
| 2025-03-17 |
0.0052 EUR |
601,564.0281 RSR |
0.0051 EUR |
0.0051 EUR |
0.0053 EUR |
0.0052 EUR |
| 2025-03-16 |
0.0053 EUR |
277,150.7067 RSR |
0.0054 EUR |
0.0051 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-03-15 |
0.0052 EUR |
274,115.5233 RSR |
0.0052 EUR |
0.0052 EUR |
0.0053 EUR |
0.0053 EUR |
| 2025-03-14 |
0.0051 EUR |
690,443.0623 RSR |
0.0050 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-03-13 |
0.0050 EUR |
1,097,867.5343 RSR |
0.0050 EUR |
0.0050 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-03-12 |
0.0051 EUR |
1,783,109.9398 RSR |
0.0048 EUR |
0.0048 EUR |
0.0054 EUR |
0.0050 EUR |
| 2025-03-11 |
0.0047 EUR |
755,597.7097 RSR |
0.0045 EUR |
0.0041 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-03-10 |
0.0049 EUR |
1,965,778.9691 RSR |
0.0050 EUR |
0.0045 EUR |
0.0054 EUR |
0.0045 EUR |
| 2025-03-09 |
0.0053 EUR |
3,289,508.5639 RSR |
0.0057 EUR |
0.0048 EUR |
0.0059 EUR |
0.0048 EUR |
| 2025-03-08 |
0.0057 EUR |
404,067.4463 RSR |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-07 |
0.0061 EUR |
752,442.7346 RSR |
0.0060 EUR |
0.0058 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-03-06 |
0.0061 EUR |
920,819.8582 RSR |
0.0064 EUR |
0.0060 EUR |
0.0065 EUR |
0.0061 EUR |
| 2025-03-05 |
0.0062 EUR |
400,384.5951 RSR |
0.0063 EUR |
0.0061 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-03-04 |
0.0061 EUR |
1,570,274.4403 RSR |
0.0066 EUR |
0.0057 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-03-03 |
0.0073 EUR |
1,378,875.4252 RSR |
0.0077 EUR |
0.0064 EUR |
0.0083 EUR |
0.0064 EUR |
| 2025-03-02 |
0.0075 EUR |
604,231.8555 RSR |
0.0071 EUR |
0.0070 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-03-01 |
0.0070 EUR |
556,733.3627 RSR |
0.0071 EUR |
0.0068 EUR |
0.0072 EUR |
0.0069 EUR |
| 2025-02-28 |
0.0068 EUR |
1,842,244.4711 RSR |
0.0069 EUR |
0.0064 EUR |
0.0074 EUR |
0.0072 EUR |
| 2025-02-27 |
0.0074 EUR |
96,565.3000 RSR |
0.0073 EUR |
0.0073 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-02-26 |
0.0074 EUR |
482,595.7775 RSR |
0.0073 EUR |
0.0071 EUR |
0.0078 EUR |
0.0073 EUR |
| 2025-02-25 |
0.0070 EUR |
2,810,869.9253 RSR |
0.0069 EUR |
0.0066 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-02-24 |
0.0074 EUR |
6,334,611.7876 RSR |
0.0081 EUR |
0.0067 EUR |
0.0081 EUR |
0.0072 EUR |
| 2025-02-23 |
0.0084 EUR |
125,671.1514 RSR |
0.0084 EUR |
0.0082 EUR |
0.0086 EUR |
0.0084 EUR |
| 2025-02-22 |
0.0084 EUR |
715,011.4925 RSR |
0.0082 EUR |
0.0081 EUR |
0.0088 EUR |
0.0085 EUR |
| 2025-02-21 |
0.0089 EUR |
3,745,219.9087 RSR |
0.0084 EUR |
0.0080 EUR |
0.0099 EUR |
0.0080 EUR |