Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 4.4045 EUR | 123,364.8456 | 4.4500 EUR | 4.2400 EUR | 4.4967 EUR | 4.2502 EUR |
| 2024-09-15 | 4.6341 EUR | 124,260.4733 | 4.7241 EUR | 4.4290 EUR | 4.7905 EUR | 4.4592 EUR |
| 2024-09-14 | 4.7627 EUR | 148,678.8610 | 4.7338 EUR | 4.6823 EUR | 4.8549 EUR | 4.7075 EUR |
| 2024-09-13 | 4.6695 EUR | 258,531.0090 | 4.7406 EUR | 4.5139 EUR | 4.7908 EUR | 4.7633 EUR |
| 2024-09-12 | 4.7131 EUR | 377,626.3799 | 4.6452 EUR | 4.6191 EUR | 4.8340 EUR | 4.7437 EUR |
| 2024-09-11 | 4.5469 EUR | 359,968.6733 | 4.7783 EUR | 4.3823 EUR | 4.7919 EUR | 4.6356 EUR |
| 2024-09-10 | 4.7057 EUR | 372,354.0611 | 4.6841 EUR | 4.5344 EUR | 4.8417 EUR | 4.7672 EUR |
| 2024-09-09 | 4.5000 EUR | 369,637.1633 | 4.4096 EUR | 4.3357 EUR | 4.7596 EUR | 4.7034 EUR |
| 2024-09-08 | 4.3276 EUR | 153,829.4031 | 4.2678 EUR | 4.2673 EUR | 4.4381 EUR | 4.3612 EUR |
| 2024-09-07 | 4.2640 EUR | 146,512.3644 | 4.2355 EUR | 4.2336 EUR | 4.4224 EUR | 4.3188 EUR |
| 2024-09-06 | 4.2694 EUR | 347,111.0233 | 4.2090 EUR | 4.0160 EUR | 4.4485 EUR | 4.0977 EUR |
| 2024-09-05 | 4.3353 EUR | 218,506.1033 | 4.4470 EUR | 4.1872 EUR | 4.4788 EUR | 4.1976 EUR |
| 2024-09-04 | 4.3881 EUR | 310,983.2941 | 4.2682 EUR | 4.1174 EUR | 4.5551 EUR | 4.4369 EUR |
| 2024-09-03 | 4.4602 EUR | 221,820.3326 | 4.5939 EUR | 4.2987 EUR | 4.7000 EUR | 4.3043 EUR |
| 2024-09-02 | 4.4914 EUR | 228,032.6820 | 4.3600 EUR | 4.3288 EUR | 4.6531 EUR | 4.6030 EUR |
| 2024-09-01 | 4.5578 EUR | 273,351.4168 | 4.5255 EUR | 4.4225 EUR | 4.6702 EUR | 4.5639 EUR |
| 2024-08-31 | 4.6282 EUR | 116,647.8748 | 4.7483 EUR | 4.4886 EUR | 4.8214 EUR | 4.5353 EUR |
| 2024-08-30 | 4.6357 EUR | 232,838.9268 | 4.7203 EUR | 4.4400 EUR | 4.8001 EUR | 4.7385 EUR |
| 2024-08-29 | 5.0121 EUR | 511,087.6220 | 4.9868 EUR | 4.6789 EUR | 5.2500 EUR | 4.7103 EUR |
| 2024-08-28 | 5.2070 EUR | 779,057.8115 | 5.1214 EUR | 4.9123 EUR | 5.5256 EUR | 4.9321 EUR |
| 2024-08-27 | 5.4244 EUR | 530,550.2767 | 5.5202 EUR | 5.0000 EUR | 6.0000 EUR | 5.0708 EUR |
| 2024-08-26 | 5.5449 EUR | 286,575.7290 | 5.6474 EUR | 5.3355 EUR | 5.7421 EUR | 5.5134 EUR |
| 2024-08-25 | 5.5864 EUR | 484,675.3663 | 5.5310 EUR | 5.4436 EUR | 5.7994 EUR | 5.7481 EUR |
| 2024-08-24 | 5.3494 EUR | 565,866.0090 | 5.0140 EUR | 4.8675 EUR | 5.6835 EUR | 5.5033 EUR |
| 2024-08-23 | 4.8476 EUR | 423,372.3008 | 4.5483 EUR | 4.5442 EUR | 5.1449 EUR | 5.0124 EUR |
| 2024-08-22 | 4.4528 EUR | 287,172.5683 | 4.2834 EUR | 4.2301 EUR | 4.5868 EUR | 4.5260 EUR |
| 2024-08-21 | 4.1604 EUR | 191,427.5588 | 4.0496 EUR | 3.9663 EUR | 4.3391 EUR | 4.3383 EUR |
| 2024-08-20 | 4.1148 EUR | 286,886.9078 | 4.1581 EUR | 3.9438 EUR | 4.2487 EUR | 4.0611 EUR |
| 2024-08-19 | 4.0169 EUR | 156,487.9047 | 4.0868 EUR | 3.8916 EUR | 4.1531 EUR | 4.1531 EUR |
| 2024-08-18 | 4.1347 EUR | 218,651.3876 | 4.0922 EUR | 4.0586 EUR | 4.1970 EUR | 4.1200 EUR |
| 2024-08-17 | 4.0753 EUR | 165,819.7590 | 4.0798 EUR | 3.9910 EUR | 4.1410 EUR | 4.0929 EUR |
| 2024-08-16 | 4.0672 EUR | 196,524.9459 | 4.1471 EUR | 3.9200 EUR | 4.2165 EUR | 4.0447 EUR |
| 2024-08-15 | 4.2036 EUR | 296,877.1457 | 4.2854 EUR | 4.0806 EUR | 4.3338 EUR | 4.1680 EUR |
| 2024-08-14 | 4.3770 EUR | 282,092.2356 | 4.3953 EUR | 4.2449 EUR | 4.5000 EUR | 4.2625 EUR |
| 2024-08-13 | 4.3028 EUR | 232,196.1228 | 4.2870 EUR | 4.1489 EUR | 4.4480 EUR | 4.3982 EUR |
| 2024-08-12 | 4.2393 EUR | 299,853.3647 | 4.1094 EUR | 4.0600 EUR | 4.3656 EUR | 4.2113 EUR |
| 2024-08-11 | 4.3963 EUR | 306,903.9539 | 4.4813 EUR | 4.1000 EUR | 4.6900 EUR | 4.1503 EUR |
| 2024-08-10 | 4.4531 EUR | 197,825.5784 | 4.4297 EUR | 4.3610 EUR | 4.5434 EUR | 4.4961 EUR |
| 2024-08-09 | 4.5244 EUR | 324,578.0278 | 4.6080 EUR | 4.4078 EUR | 4.6960 EUR | 4.4695 EUR |
| 2024-08-08 | 4.3010 EUR | 653,923.8733 | 4.0064 EUR | 3.9105 EUR | 4.6471 EUR | 4.6016 EUR |
| 2024-08-07 | 4.2718 EUR | 600,994.3612 | 4.2720 EUR | 3.9373 EUR | 4.5700 EUR | 4.0530 EUR |
| 2024-08-06 | 4.2689 EUR | 810,167.1511 | 3.7771 EUR | 3.7722 EUR | 4.4611 EUR | 4.3159 EUR |
| 2024-08-05 | 3.6585 EUR | 1,735,124.7308 | 4.1541 EUR | 3.1369 EUR | 4.2036 EUR | 3.7833 EUR |
| 2024-08-04 | 4.3179 EUR | 465,105.0494 | 4.5413 EUR | 3.9609 EUR | 4.6642 EUR | 4.3219 EUR |
| 2024-08-03 | 4.6047 EUR | 595,161.5831 | 4.5228 EUR | 4.3706 EUR | 4.8931 EUR | 4.5561 EUR |
| 2024-08-02 | 4.7542 EUR | 363,168.8558 | 5.2118 EUR | 4.4293 EUR | 5.2211 EUR | 4.5618 EUR |
| 2024-08-01 | 5.0032 EUR | 433,690.4740 | 5.3355 EUR | 4.7416 EUR | 5.4261 EUR | 5.1589 EUR |
| 2024-07-31 | 5.4458 EUR | 198,273.8337 | 5.5546 EUR | 5.2646 EUR | 5.7039 EUR | 5.2999 EUR |
| 2024-07-30 | 5.6522 EUR | 122,852.7911 | 5.6620 EUR | 5.4851 EUR | 5.8179 EUR | 5.5559 EUR |
| 2024-07-29 | 5.9414 EUR | 166,367.3595 | 5.7558 EUR | 5.6660 EUR | 6.1700 EUR | 5.7009 EUR |
12