Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
8.0848 EUR |
11,082.6092 |
7.8371 EUR |
7.6924 EUR |
7.9765 EUR |
7.7080 EUR |
| 2025-01-07 |
8.1110 EUR |
279,566.6289 |
8.5822 EUR |
7.7723 EUR |
8.5947 EUR |
7.8823 EUR |
| 2025-01-06 |
8.4085 EUR |
343,271.4942 |
8.0369 EUR |
7.8500 EUR |
8.6857 EUR |
8.4576 EUR |
| 2025-01-05 |
7.8881 EUR |
131,550.8418 |
7.8334 EUR |
7.6871 EUR |
8.2023 EUR |
8.1195 EUR |
| 2025-01-04 |
7.8516 EUR |
138,252.5814 |
7.8313 EUR |
7.6900 EUR |
8.0014 EUR |
7.7900 EUR |
| 2025-01-03 |
7.6508 EUR |
209,209.5707 |
7.4363 EUR |
7.2667 EUR |
7.9078 EUR |
7.8089 EUR |
| 2025-01-02 |
7.3409 EUR |
174,171.1481 |
6.9376 EUR |
6.9056 EUR |
7.6250 EUR |
7.4700 EUR |
| 2025-01-01 |
6.6574 EUR |
76,987.5373 |
6.5474 EUR |
6.4030 EUR |
7.0066 EUR |
6.9703 EUR |
| 2024-12-31 |
6.6515 EUR |
104,821.3899 |
6.5590 EUR |
6.4097 EUR |
6.8551 EUR |
6.5690 EUR |
| 2024-12-30 |
6.5810 EUR |
146,131.7671 |
6.5221 EUR |
6.3641 EUR |
6.7935 EUR |
6.5884 EUR |
| 2024-12-29 |
6.7452 EUR |
72,341.7132 |
6.8629 EUR |
6.5195 EUR |
6.8682 EUR |
6.5901 EUR |
| 2024-12-28 |
6.7321 EUR |
80,194.6220 |
6.7198 EUR |
6.5495 EUR |
6.9106 EUR |
6.8335 EUR |
| 2024-12-27 |
6.8858 EUR |
115,264.1146 |
6.8488 EUR |
6.6728 EUR |
7.2290 EUR |
6.7073 EUR |
| 2024-12-26 |
6.9351 EUR |
125,809.3300 |
7.3000 EUR |
6.7253 EUR |
7.3578 EUR |
6.8060 EUR |
| 2024-12-25 |
7.3176 EUR |
151,073.9208 |
7.5135 EUR |
7.1415 EUR |
7.5321 EUR |
7.1624 EUR |
| 2024-12-24 |
7.4894 EUR |
212,911.0036 |
7.3520 EUR |
7.2228 EUR |
7.6898 EUR |
7.5179 EUR |
| 2024-12-23 |
6.7754 EUR |
104,908.8313 |
6.7444 EUR |
6.5700 EUR |
7.0178 EUR |
6.7488 EUR |
| 2024-12-22 |
6.8279 EUR |
93,853.4816 |
6.8364 EUR |
6.5451 EUR |
7.0793 EUR |
6.7404 EUR |
| 2024-12-21 |
7.1687 EUR |
232,769.2563 |
7.0714 EUR |
6.6983 EUR |
7.7535 EUR |
6.7947 EUR |
| 2024-12-20 |
6.4534 EUR |
559,211.0926 |
7.0068 EUR |
5.8435 EUR |
7.2400 EUR |
6.9573 EUR |
| 2024-12-19 |
7.1273 EUR |
338,585.2078 |
7.5126 EUR |
6.6104 EUR |
7.7082 EUR |
7.0430 EUR |
| 2024-12-18 |
7.9116 EUR |
225,361.9889 |
8.1450 EUR |
7.3879 EUR |
8.1811 EUR |
7.6402 EUR |
| 2024-12-17 |
8.3753 EUR |
200,356.5172 |
8.4602 EUR |
8.0462 EUR |
8.6184 EUR |
8.0519 EUR |
| 2024-12-16 |
8.6743 EUR |
259,479.4981 |
8.8737 EUR |
8.3714 EUR |
9.1730 EUR |
8.5353 EUR |
| 2024-12-15 |
8.7131 EUR |
80,150.0293 |
8.6115 EUR |
8.4062 EUR |
8.8777 EUR |
8.5294 EUR |
| 2024-12-14 |
8.7604 EUR |
105,786.8242 |
8.9598 EUR |
8.3940 EUR |
9.0631 EUR |
8.4178 EUR |
| 2024-12-13 |
8.9003 EUR |
145,641.8949 |
9.0841 EUR |
8.6949 EUR |
9.1875 EUR |
8.8332 EUR |
| 2024-12-12 |
9.3125 EUR |
177,142.1013 |
9.1424 EUR |
8.9726 EUR |
9.6000 EUR |
9.0144 EUR |
| 2024-12-11 |
9.0380 EUR |
299,792.4403 |
8.2926 EUR |
7.9651 EUR |
9.5177 EUR |
9.1400 EUR |
| 2024-12-10 |
8.1379 EUR |
459,723.8338 |
8.4526 EUR |
7.6794 EUR |
8.6289 EUR |
8.2466 EUR |
| 2024-12-09 |
8.8024 EUR |
467,719.1864 |
9.7177 EUR |
7.3450 EUR |
9.7177 EUR |
8.3869 EUR |
| 2024-12-08 |
9.6499 EUR |
167,601.9907 |
9.7060 EUR |
9.4217 EUR |
9.9348 EUR |
9.6819 EUR |
| 2024-12-07 |
9.7931 EUR |
157,397.7728 |
9.9261 EUR |
9.6255 EUR |
9.9999 EUR |
9.7842 EUR |
| 2024-12-06 |
9.8802 EUR |
657,646.7864 |
9.5477 EUR |
9.3000 EUR |
10.4290 EUR |
9.9139 EUR |
| 2024-12-05 |
9.6406 EUR |
1,402,387.6847 |
8.2308 EUR |
7.8000 EUR |
11.2230 EUR |
9.4900 EUR |
| 2024-12-04 |
8.3879 EUR |
495,992.2919 |
8.5060 EUR |
8.0453 EUR |
8.6769 EUR |
8.2377 EUR |
| 2024-12-03 |
8.3546 EUR |
677,818.5834 |
8.3530 EUR |
7.7968 EUR |
8.8400 EUR |
8.3847 EUR |
| 2024-12-02 |
7.9802 EUR |
495,464.8838 |
8.2663 EUR |
7.6620 EUR |
8.3819 EUR |
7.9296 EUR |
| 2024-12-01 |
8.3225 EUR |
195,159.8899 |
8.3569 EUR |
8.1401 EUR |
8.4551 EUR |
8.2432 EUR |
| 2024-11-30 |
8.3704 EUR |
239,530.1647 |
8.2538 EUR |
8.1657 EUR |
8.6383 EUR |
8.4188 EUR |
| 2024-11-29 |
8.2899 EUR |
297,478.1673 |
8.0908 EUR |
7.9200 EUR |
8.5186 EUR |
8.2853 EUR |
| 2024-11-28 |
7.8440 EUR |
525,841.2434 |
7.5005 EUR |
7.4900 EUR |
8.2198 EUR |
8.1276 EUR |
| 2024-11-27 |
7.2687 EUR |
263,349.8779 |
7.0719 EUR |
6.9962 EUR |
7.5515 EUR |
7.4498 EUR |
| 2024-11-26 |
7.0438 EUR |
427,034.7759 |
7.1837 EUR |
6.7400 EUR |
7.4074 EUR |
6.9925 EUR |
| 2024-11-25 |
7.4827 EUR |
540,013.8695 |
7.6757 EUR |
6.9963 EUR |
7.9083 EUR |
7.1958 EUR |
| 2024-11-24 |
7.3722 EUR |
512,092.0712 |
7.3143 EUR |
6.9000 EUR |
7.7600 EUR |
7.5027 EUR |
| 2024-11-23 |
7.2847 EUR |
608,114.5310 |
7.2656 EUR |
7.1519 EUR |
7.8700 EUR |
7.3998 EUR |
| 2024-11-22 |
6.9452 EUR |
594,958.6699 |
6.9900 EUR |
6.6712 EUR |
7.1249 EUR |
6.9451 EUR |
| 2024-11-21 |
7.0075 EUR |
1,102,099.4907 |
6.9554 EUR |
6.6936 EUR |
7.2489 EUR |
6.8963 EUR |
| 2024-11-20 |
7.4284 EUR |
600,953.6508 |
7.4410 EUR |
7.0564 EUR |
7.7698 EUR |
7.3049 EUR |