Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
5.5034 EUR |
732,073.1379 |
5.7859 EUR |
5.0460 EUR |
6.0539 EUR |
5.2741 EUR |
| 2024-09-30 |
5.8979 EUR |
250,350.9286 |
5.9355 EUR |
5.6800 EUR |
6.0848 EUR |
5.8493 EUR |
| 2024-09-29 |
5.9280 EUR |
167,347.0934 |
5.8446 EUR |
5.6800 EUR |
6.1000 EUR |
5.9946 EUR |
| 2024-09-28 |
5.8572 EUR |
173,983.9026 |
6.0000 EUR |
5.7178 EUR |
6.0765 EUR |
5.8106 EUR |
| 2024-09-27 |
5.8741 EUR |
260,590.6455 |
5.6669 EUR |
5.6262 EUR |
6.1154 EUR |
6.0589 EUR |
| 2024-09-26 |
5.6000 EUR |
323,693.5781 |
5.3184 EUR |
5.2412 EUR |
5.8166 EUR |
5.6505 EUR |
| 2024-09-25 |
5.4799 EUR |
231,297.9558 |
5.6094 EUR |
5.2928 EUR |
5.6399 EUR |
5.2928 EUR |
| 2024-09-24 |
5.5084 EUR |
245,491.9537 |
5.6028 EUR |
5.3424 EUR |
5.6455 EUR |
5.5947 EUR |
| 2024-09-23 |
5.4988 EUR |
552,020.5786 |
5.0323 EUR |
4.9277 EUR |
5.6740 EUR |
5.6158 EUR |
| 2024-09-22 |
4.9613 EUR |
301,203.6927 |
5.0427 EUR |
4.8331 EUR |
5.1400 EUR |
4.9705 EUR |
| 2024-09-21 |
4.7981 EUR |
181,466.0206 |
4.7309 EUR |
4.6252 EUR |
4.9662 EUR |
4.8729 EUR |
| 2024-09-20 |
4.7341 EUR |
258,048.9392 |
4.5987 EUR |
4.5185 EUR |
4.8656 EUR |
4.7216 EUR |
| 2024-09-19 |
4.5975 EUR |
281,783.2134 |
4.4969 EUR |
4.4867 EUR |
4.7296 EUR |
4.6134 EUR |
| 2024-09-18 |
4.2585 EUR |
220,298.8875 |
4.2886 EUR |
4.1357 EUR |
4.4293 EUR |
4.4187 EUR |
| 2024-09-17 |
4.3304 EUR |
356,988.0466 |
4.2653 EUR |
4.1898 EUR |
4.4623 EUR |
4.2927 EUR |
| 2024-09-16 |
4.3611 EUR |
145,622.9861 |
4.4500 EUR |
4.2030 EUR |
4.4967 EUR |
4.2440 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 |