Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.8384 EUR |
22,265.3331 RUNE |
4.7629 EUR |
4.6360 EUR |
4.8990 EUR |
4.8949 EUR |
| 2024-12-21 |
5.0248 EUR |
74,645.0119 RUNE |
5.0704 EUR |
4.7321 EUR |
5.3419 EUR |
4.7599 EUR |
| 2024-12-20 |
4.7846 EUR |
327,550.7731 RUNE |
5.0395 EUR |
4.3325 EUR |
5.1845 EUR |
5.0644 EUR |
| 2024-12-19 |
5.2345 EUR |
385,976.5315 RUNE |
5.6467 EUR |
4.8480 EUR |
5.7030 EUR |
5.0671 EUR |
| 2024-12-18 |
6.1310 EUR |
233,961.4288 RUNE |
6.3910 EUR |
5.7089 EUR |
6.5210 EUR |
5.7572 EUR |
| 2024-12-17 |
6.5119 EUR |
118,445.3349 RUNE |
6.6023 EUR |
6.3132 EUR |
6.6612 EUR |
6.3236 EUR |
| 2024-12-16 |
6.4511 EUR |
325,170.6981 RUNE |
6.1327 EUR |
5.9614 EUR |
6.7346 EUR |
6.6856 EUR |
| 2024-12-15 |
6.0179 EUR |
49,190.2804 RUNE |
5.8767 EUR |
5.8052 EUR |
6.1812 EUR |
6.0442 EUR |
| 2024-12-14 |
6.1381 EUR |
107,071.9486 RUNE |
6.2378 EUR |
5.7571 EUR |
6.3596 EUR |
5.8961 EUR |
| 2024-12-13 |
6.1967 EUR |
123,903.1798 RUNE |
6.0932 EUR |
6.0184 EUR |
6.3727 EUR |
6.1675 EUR |
| 2024-12-12 |
6.2127 EUR |
116,929.0697 RUNE |
6.0319 EUR |
5.9721 EUR |
6.3616 EUR |
6.0715 EUR |
| 2024-12-11 |
5.9539 EUR |
110,870.4437 RUNE |
5.7690 EUR |
5.5500 EUR |
6.1841 EUR |
6.0556 EUR |
| 2024-12-10 |
5.6690 EUR |
248,157.9502 RUNE |
5.9952 EUR |
5.3037 EUR |
6.1944 EUR |
5.7791 EUR |
| 2024-12-09 |
6.7655 EUR |
308,370.7228 RUNE |
7.1443 EUR |
5.6888 EUR |
7.1443 EUR |
6.0648 EUR |
| 2024-12-08 |
6.8247 EUR |
83,547.2790 RUNE |
6.7318 EUR |
6.5695 EUR |
7.0332 EUR |
6.9540 EUR |
| 2024-12-07 |
6.8408 EUR |
82,382.1650 RUNE |
6.8899 EUR |
6.7010 EUR |
6.9477 EUR |
6.7930 EUR |
| 2024-12-06 |
6.7218 EUR |
195,900.9085 RUNE |
6.3768 EUR |
6.3582 EUR |
7.0891 EUR |
6.9483 EUR |
| 2024-12-05 |
6.7336 EUR |
256,821.1788 RUNE |
6.7105 EUR |
6.3500 EUR |
7.0085 EUR |
6.5470 EUR |
| 2024-12-04 |
6.6668 EUR |
263,305.4519 RUNE |
6.6196 EUR |
6.3326 EUR |
6.8787 EUR |
6.6616 EUR |
| 2024-12-03 |
6.1490 EUR |
413,352.6906 RUNE |
6.1853 EUR |
5.9579 EUR |
6.5000 EUR |
6.4023 EUR |
| 2024-12-02 |
5.7383 EUR |
335,753.2327 RUNE |
5.7535 EUR |
5.3073 EUR |
6.1893 EUR |
6.1173 EUR |
| 2024-12-01 |
5.7646 EUR |
128,235.3432 RUNE |
5.8277 EUR |
5.6025 EUR |
5.9104 EUR |
5.7618 EUR |
| 2024-11-30 |
5.8199 EUR |
188,646.1041 RUNE |
5.8428 EUR |
5.6644 EUR |
6.0193 EUR |
5.9372 EUR |
| 2024-11-29 |
5.4631 EUR |
237,237.1416 RUNE |
5.2981 EUR |
5.1485 EUR |
5.7642 EUR |
5.7574 EUR |
| 2024-11-28 |
5.1698 EUR |
74,383.3513 RUNE |
5.2679 EUR |
5.0355 EUR |
5.3441 EUR |
5.2611 EUR |
| 2024-11-27 |
5.2155 EUR |
116,866.8800 RUNE |
4.9973 EUR |
4.9468 EUR |
5.3782 EUR |
5.3327 EUR |
| 2024-11-26 |
5.0278 EUR |
204,399.8039 RUNE |
5.1794 EUR |
4.8050 EUR |
5.3926 EUR |
5.0398 EUR |
| 2024-11-25 |
5.4162 EUR |
159,144.5799 RUNE |
5.4760 EUR |
5.0402 EUR |
5.6760 EUR |
5.1973 EUR |
| 2024-11-24 |
5.3762 EUR |
223,501.0646 RUNE |
5.3299 EUR |
5.0183 EUR |
5.6169 EUR |
5.4784 EUR |
| 2024-11-23 |
5.3310 EUR |
285,605.0144 RUNE |
5.2500 EUR |
5.1448 EUR |
5.6708 EUR |
5.3702 EUR |
| 2024-11-22 |
5.0375 EUR |
184,581.7122 RUNE |
5.0988 EUR |
4.8433 EUR |
5.1835 EUR |
5.1202 EUR |
| 2024-11-21 |
5.0274 EUR |
268,965.1047 RUNE |
4.8293 EUR |
4.6496 EUR |
5.1617 EUR |
5.0852 EUR |
| 2024-11-20 |
4.8865 EUR |
161,451.1183 RUNE |
4.8844 EUR |
4.6940 EUR |
5.0626 EUR |
4.8316 EUR |
| 2024-11-19 |
5.0098 EUR |
81,540.5980 RUNE |
5.1033 EUR |
4.8230 EUR |
5.1452 EUR |
4.8709 EUR |
| 2024-11-18 |
5.0709 EUR |
149,620.3061 RUNE |
5.0327 EUR |
4.8792 EUR |
5.3021 EUR |
5.0374 EUR |
| 2024-11-17 |
5.2454 EUR |
105,337.8540 RUNE |
5.3187 EUR |
5.0220 EUR |
5.4601 EUR |
5.0461 EUR |
| 2024-11-16 |
5.3176 EUR |
81,180.4046 RUNE |
5.2441 EUR |
5.1580 EUR |
5.4749 EUR |
5.3073 EUR |
| 2024-11-15 |
5.1802 EUR |
147,378.3323 RUNE |
5.1513 EUR |
4.9929 EUR |
5.3214 EUR |
5.2928 EUR |
| 2024-11-14 |
5.2912 EUR |
126,497.1670 RUNE |
5.2776 EUR |
5.0792 EUR |
5.5102 EUR |
5.2618 EUR |
| 2024-11-13 |
5.4429 EUR |
255,223.8782 RUNE |
5.5040 EUR |
5.1194 EUR |
5.7292 EUR |
5.3149 EUR |
| 2024-11-12 |
5.7054 EUR |
639,132.7228 RUNE |
6.1237 EUR |
5.2611 EUR |
6.1469 EUR |
5.5244 EUR |
| 2024-11-11 |
5.9547 EUR |
600,374.7090 RUNE |
5.4375 EUR |
5.3517 EUR |
6.2331 EUR |
6.0312 EUR |
| 2024-11-10 |
5.3677 EUR |
129,363.2641 RUNE |
5.3220 EUR |
5.1956 EUR |
5.6107 EUR |
5.4868 EUR |
| 2024-11-09 |
5.1684 EUR |
96,930.2584 RUNE |
5.1540 EUR |
4.9931 EUR |
5.3543 EUR |
5.0900 EUR |
| 2024-11-08 |
5.1337 EUR |
100,056.5597 RUNE |
5.1874 EUR |
5.0122 EUR |
5.2572 EUR |
5.1452 EUR |
| 2024-11-07 |
5.1133 EUR |
96,517.5125 RUNE |
5.1601 EUR |
4.9662 EUR |
5.2608 EUR |
5.1565 EUR |
| 2024-11-06 |
4.9388 EUR |
236,359.0575 RUNE |
4.3047 EUR |
4.3047 EUR |
5.2419 EUR |
5.2126 EUR |
| 2024-11-05 |
4.0999 EUR |
156,538.0353 RUNE |
3.9319 EUR |
3.9063 EUR |
4.3723 EUR |
4.2338 EUR |
| 2024-11-04 |
4.1620 EUR |
296,779.3456 RUNE |
4.6722 EUR |
3.8929 EUR |
4.6952 EUR |
3.9490 EUR |
| 2024-11-03 |
4.7665 EUR |
99,937.2358 RUNE |
5.1097 EUR |
4.5798 EUR |
5.1097 EUR |
4.6615 EUR |