Identifier on Kraken: RSREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0082 EUR |
1,402,492.3974 RSR |
0.0081 EUR |
0.0080 EUR |
0.0088 EUR |
0.0084 EUR |
| 2025-02-07 |
0.0085 EUR |
3,026,485.9052 RSR |
0.0079 EUR |
0.0079 EUR |
0.0100 EUR |
0.0084 EUR |
| 2025-02-06 |
0.0081 EUR |
2,256,611.8407 RSR |
0.0085 EUR |
0.0078 EUR |
0.0088 EUR |
0.0083 EUR |
| 2025-02-05 |
0.0089 EUR |
1,535,926.2460 RSR |
0.0087 EUR |
0.0084 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-02-04 |
0.0089 EUR |
2,331,810.4734 RSR |
0.0093 EUR |
0.0082 EUR |
0.0096 EUR |
0.0085 EUR |
| 2025-02-03 |
0.0082 EUR |
7,152,397.3541 RSR |
0.0092 EUR |
0.0068 EUR |
0.0094 EUR |
0.0088 EUR |
| 2025-02-02 |
0.0101 EUR |
3,334,093.9136 RSR |
0.0116 EUR |
0.0090 EUR |
0.0116 EUR |
0.0097 EUR |
| 2025-02-01 |
0.0118 EUR |
2,111,508.8689 RSR |
0.0125 EUR |
0.0113 EUR |
0.0128 EUR |
0.0114 EUR |
| 2025-01-31 |
0.0128 EUR |
556,514.3088 RSR |
0.0131 EUR |
0.0122 EUR |
0.0131 EUR |
0.0122 EUR |
| 2025-01-30 |
0.0127 EUR |
891,281.8008 RSR |
0.0125 EUR |
0.0122 EUR |
0.0137 EUR |
0.0132 EUR |
| 2025-01-29 |
0.0127 EUR |
3,128,678.9363 RSR |
0.0117 EUR |
0.0116 EUR |
0.0145 EUR |
0.0132 EUR |
| 2025-01-28 |
0.0124 EUR |
1,621,772.1662 RSR |
0.0119 EUR |
0.0119 EUR |
0.0129 EUR |
0.0127 EUR |
| 2025-01-27 |
0.0115 EUR |
2,595,961.0933 RSR |
0.0122 EUR |
0.0105 EUR |
0.0127 EUR |
0.0117 EUR |
| 2025-01-26 |
0.0119 EUR |
1,272,807.0987 RSR |
0.0118 EUR |
0.0115 EUR |
0.0126 EUR |
0.0123 EUR |
| 2025-01-25 |
0.0119 EUR |
460,468.3117 RSR |
0.0117 EUR |
0.0116 EUR |
0.0125 EUR |
0.0120 EUR |
| 2025-01-24 |
0.0124 EUR |
750,949.9769 RSR |
0.0124 EUR |
0.0115 EUR |
0.0130 EUR |
0.0118 EUR |
| 2025-01-23 |
0.0119 EUR |
1,467,182.8382 RSR |
0.0123 EUR |
0.0114 EUR |
0.0127 EUR |
0.0117 EUR |
| 2025-01-22 |
0.0128 EUR |
837,443.9035 RSR |
0.0133 EUR |
0.0121 EUR |
0.0136 EUR |
0.0124 EUR |
| 2025-01-21 |
0.0129 EUR |
730,523.3307 RSR |
0.0129 EUR |
0.0120 EUR |
0.0134 EUR |
0.0130 EUR |
| 2025-01-20 |
0.0139 EUR |
2,272,712.5008 RSR |
0.0125 EUR |
0.0125 EUR |
0.0150 EUR |
0.0133 EUR |
| 2025-01-19 |
0.0140 EUR |
2,475,821.0144 RSR |
0.0145 EUR |
0.0126 EUR |
0.0152 EUR |
0.0133 EUR |
| 2025-01-18 |
0.0142 EUR |
2,072,977.8208 RSR |
0.0158 EUR |
0.0137 EUR |
0.0158 EUR |
0.0140 EUR |
| 2025-01-17 |
0.0153 EUR |
860,405.5303 RSR |
0.0145 EUR |
0.0143 EUR |
0.0160 EUR |
0.0159 EUR |
| 2025-01-16 |
0.0137 EUR |
10,623,492.1835 RSR |
0.0137 EUR |
0.0131 EUR |
0.0151 EUR |
0.0144 EUR |
| 2025-01-15 |
0.0131 EUR |
4,210,827.5462 RSR |
0.0129 EUR |
0.0125 EUR |
0.0135 EUR |
0.0135 EUR |
| 2025-01-14 |
0.0125 EUR |
7,255,897.0972 RSR |
0.0121 EUR |
0.0121 EUR |
0.0130 EUR |
0.0126 EUR |
| 2025-01-13 |
0.0119 EUR |
2,765,272.4276 RSR |
0.0128 EUR |
0.0114 EUR |
0.0131 EUR |
0.0121 EUR |
| 2025-01-12 |
0.0129 EUR |
1,266,103.9778 RSR |
0.0128 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2025-01-11 |
0.0125 EUR |
1,866,489.7632 RSR |
0.0130 EUR |
0.0120 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-01-10 |
0.0131 EUR |
1,172,035.1132 RSR |
0.0126 EUR |
0.0126 EUR |
0.0134 EUR |
0.0129 EUR |
| 2025-01-09 |
0.0128 EUR |
1,250,367.5252 RSR |
0.0131 EUR |
0.0122 EUR |
0.0134 EUR |
0.0127 EUR |
| 2025-01-08 |
0.0134 EUR |
953,319.8845 RSR |
0.0141 EUR |
0.0131 EUR |
0.0141 EUR |
0.0136 EUR |
| 2025-01-07 |
0.0151 EUR |
2,567,832.0479 RSR |
0.0157 EUR |
0.0143 EUR |
0.0161 EUR |
0.0144 EUR |
| 2025-01-06 |
0.0163 EUR |
6,487,707.7189 RSR |
0.0162 EUR |
0.0159 EUR |
0.0180 EUR |
0.0159 EUR |
| 2025-01-05 |
0.0164 EUR |
611,364.8511 RSR |
0.0165 EUR |
0.0161 EUR |
0.0166 EUR |
0.0163 EUR |
| 2025-01-04 |
0.0168 EUR |
3,929,095.8441 RSR |
0.0165 EUR |
0.0155 EUR |
0.0176 EUR |
0.0165 EUR |
| 2025-01-03 |
0.0143 EUR |
1,819,073.0338 RSR |
0.0143 EUR |
0.0140 EUR |
0.0152 EUR |
0.0152 EUR |
| 2025-01-02 |
0.0144 EUR |
2,813,201.3754 RSR |
0.0139 EUR |
0.0139 EUR |
0.0150 EUR |
0.0145 EUR |
| 2025-01-01 |
0.0132 EUR |
409,016.7118 RSR |
0.0129 EUR |
0.0126 EUR |
0.0137 EUR |
0.0137 EUR |
| 2024-12-31 |
0.0128 EUR |
1,237,067.7408 RSR |
0.0130 EUR |
0.0125 EUR |
0.0133 EUR |
0.0128 EUR |
| 2024-12-30 |
0.0130 EUR |
2,166,338.5533 RSR |
0.0139 EUR |
0.0128 EUR |
0.0141 EUR |
0.0135 EUR |
| 2024-12-29 |
0.0142 EUR |
870,411.0777 RSR |
0.0145 EUR |
0.0135 EUR |
0.0151 EUR |
0.0137 EUR |
| 2024-12-28 |
0.0135 EUR |
1,411,221.0342 RSR |
0.0135 EUR |
0.0128 EUR |
0.0146 EUR |
0.0140 EUR |
| 2024-12-27 |
0.0142 EUR |
4,588,383.2222 RSR |
0.0137 EUR |
0.0131 EUR |
0.0145 EUR |
0.0136 EUR |
| 2024-12-26 |
0.0135 EUR |
1,387,902.5618 RSR |
0.0132 EUR |
0.0126 EUR |
0.0143 EUR |
0.0136 EUR |
| 2024-12-25 |
0.0137 EUR |
704,230.1900 RSR |
0.0137 EUR |
0.0130 EUR |
0.0145 EUR |
0.0130 EUR |
| 2024-12-24 |
0.0135 EUR |
2,459,736.0762 RSR |
0.0119 EUR |
0.0114 EUR |
0.0153 EUR |
0.0141 EUR |
| 2024-12-23 |
0.0110 EUR |
1,744,940.0584 RSR |
0.0104 EUR |
0.0104 EUR |
0.0115 EUR |
0.0106 EUR |
| 2024-12-22 |
0.0107 EUR |
1,653,160.7753 RSR |
0.0107 EUR |
0.0102 EUR |
0.0123 EUR |
0.0111 EUR |
| 2024-12-21 |
0.0114 EUR |
1,080,942.1060 RSR |
0.0111 EUR |
0.0104 EUR |
0.0120 EUR |
0.0104 EUR |