Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
8.4103 EUR |
214,491.5108 |
8.5060 EUR |
8.2884 EUR |
8.6769 EUR |
8.5398 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 |
| 2024-11-19 |
7.4867 EUR |
709,807.1893 |
7.2251 EUR |
6.9903 EUR |
7.8417 EUR |
7.4227 EUR |
| 2024-11-18 |
7.3192 EUR |
793,970.0985 |
6.6895 EUR |
6.6641 EUR |
7.6622 EUR |
7.2305 EUR |
| 2024-11-17 |
6.7008 EUR |
513,943.4919 |
6.6347 EUR |
6.2700 EUR |
6.9454 EUR |
6.5500 EUR |
| 2024-11-16 |
6.7002 EUR |
441,288.7603 |
6.5472 EUR |
6.3886 EUR |
7.0540 EUR |
6.6558 EUR |
| 2024-11-15 |
6.3131 EUR |
339,109.1365 |
6.2139 EUR |
6.0482 EUR |
6.5528 EUR |
6.5102 EUR |
| 2024-11-14 |
6.6062 EUR |
464,798.8364 |
6.5835 EUR |
6.3000 EUR |
6.8648 EUR |
6.4253 EUR |
| 2024-11-13 |
6.6154 EUR |
1,032,704.1498 |
6.7500 EUR |
5.9684 EUR |
7.0672 EUR |
6.5600 EUR |
| 2024-11-12 |
6.5909 EUR |
1,833,637.7161 |
6.4466 EUR |
5.8502 EUR |
7.1086 EUR |
6.9381 EUR |
| 2024-11-11 |
5.9242 EUR |
1,248,224.8044 |
5.2352 EUR |
5.2345 EUR |
6.4588 EUR |
6.4112 EUR |
| 2024-11-10 |
5.1583 EUR |
455,054.7409 |
4.9569 EUR |
4.9060 EUR |
5.5488 EUR |
5.4635 EUR |
| 2024-11-09 |
4.7378 EUR |
161,294.4517 |
4.6549 EUR |
4.5408 EUR |
4.8885 EUR |
4.8199 EUR |
| 2024-11-08 |
4.6193 EUR |
250,929.3586 |
4.6900 EUR |
4.4842 EUR |
4.7560 EUR |
4.6111 EUR |
| 2024-11-07 |
4.6920 EUR |
217,288.6424 |
4.6912 EUR |
4.5557 EUR |
4.8867 EUR |
4.7034 EUR |
| 2024-11-06 |
4.5403 EUR |
422,169.3034 |
4.0494 EUR |
4.0494 EUR |
4.7238 EUR |
4.7207 EUR |
| 2024-11-05 |
4.0307 EUR |
97,855.2188 |
3.8916 EUR |
3.8916 EUR |
4.1688 EUR |
4.0065 EUR |
| 2024-11-04 |
3.9704 EUR |
160,656.0510 |
4.0883 EUR |
3.7863 EUR |
4.1425 EUR |
3.8726 EUR |
| 2024-11-03 |
4.0608 EUR |
218,280.9908 |
4.2539 EUR |
3.8800 EUR |
4.2648 EUR |
4.1080 EUR |
| 2024-11-02 |
4.2771 EUR |
48,566.2989 |
4.3420 EUR |
4.1883 EUR |
4.3736 EUR |
4.2507 EUR |
| 2024-11-01 |
4.3983 EUR |
114,073.9064 |
4.3909 EUR |
4.2672 EUR |
4.5633 EUR |
4.3378 EUR |
| 2024-10-31 |
4.4316 EUR |
136,702.8071 |
4.5943 EUR |
4.2879 EUR |
4.6022 EUR |
4.3338 EUR |
| 2024-10-30 |
4.6402 EUR |
109,787.6936 |
4.7454 EUR |
4.5581 EUR |
4.7486 EUR |
4.6027 EUR |
| 2024-10-29 |
4.6753 EUR |
327,399.5033 |
4.5387 EUR |
4.5315 EUR |
4.8003 EUR |
4.8003 EUR |
| 2024-10-28 |
4.4329 EUR |
126,026.6780 |
4.5094 EUR |
4.2847 EUR |
4.6102 EUR |
4.5529 EUR |
| 2024-10-27 |
4.4887 EUR |
79,951.9945 |
4.4443 EUR |
4.4206 EUR |
4.5772 EUR |
4.5107 EUR |
| 2024-10-26 |
4.3480 EUR |
120,775.9581 |
4.2621 EUR |
4.2100 EUR |
4.5269 EUR |
4.4547 EUR |
| 2024-10-25 |
4.6842 EUR |
126,725.5807 |
4.8189 EUR |
4.4990 EUR |
4.8262 EUR |
4.5717 EUR |
| 2024-10-24 |
4.7904 EUR |
187,369.5015 |
4.7267 EUR |
4.6634 EUR |
4.8743 EUR |
4.8121 EUR |
| 2024-10-23 |
4.6806 EUR |
147,430.8297 |
4.8348 EUR |
4.5600 EUR |
4.8348 EUR |
4.7264 EUR |
| 2024-10-22 |
4.8291 EUR |
156,187.4556 |
4.8512 EUR |
4.7140 EUR |
4.9216 EUR |
4.8592 EUR |
| 2024-10-21 |
4.9961 EUR |
202,186.9842 |
5.0783 EUR |
4.7940 EUR |
5.1377 EUR |
4.9120 EUR |
| 2024-10-20 |
4.9618 EUR |
182,466.5241 |
4.9333 EUR |
4.8375 EUR |
5.0910 EUR |
5.0840 EUR |
| 2024-10-19 |
4.9336 EUR |
115,807.2641 |
4.9740 EUR |
4.8605 EUR |
5.0371 EUR |
4.9151 EUR |
| 2024-10-18 |
4.9288 EUR |
178,721.6416 |
4.8033 EUR |
4.7815 EUR |
5.0135 EUR |
4.9194 EUR |
| 2024-10-17 |
4.8356 EUR |
217,332.9939 |
4.9528 EUR |
4.7148 EUR |
4.9864 EUR |
4.8227 EUR |
| 2024-10-16 |
4.9678 EUR |
270,507.7660 |
5.0090 EUR |
4.8429 EUR |
5.1011 EUR |
4.9634 EUR |