Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
3.2273 EUR |
237,541.1166 RUNE |
3.3386 EUR |
3.1551 EUR |
3.3386 EUR |
3.1726 EUR |
| 2025-01-21 |
3.2065 EUR |
189,898.3155 RUNE |
3.1349 EUR |
3.0200 EUR |
3.3621 EUR |
3.3515 EUR |
| 2025-01-20 |
3.2694 EUR |
456,734.7299 RUNE |
3.1881 EUR |
3.0669 EUR |
3.5155 EUR |
3.2056 EUR |
| 2025-01-19 |
3.4047 EUR |
350,084.2047 RUNE |
3.6513 EUR |
3.1710 EUR |
3.7132 EUR |
3.1710 EUR |
| 2025-01-18 |
3.7589 EUR |
184,832.7164 RUNE |
3.9285 EUR |
3.6100 EUR |
3.9786 EUR |
3.6184 EUR |
| 2025-01-17 |
3.7240 EUR |
388,516.2596 RUNE |
3.3836 EUR |
3.3528 EUR |
4.0283 EUR |
3.9521 EUR |
| 2025-01-16 |
3.3681 EUR |
207,519.8072 RUNE |
3.4125 EUR |
3.2454 EUR |
3.4817 EUR |
3.4344 EUR |
| 2025-01-15 |
3.2387 EUR |
288,077.6510 RUNE |
3.1180 EUR |
3.0067 EUR |
3.4686 EUR |
3.3868 EUR |
| 2025-01-14 |
3.1411 EUR |
144,378.2253 RUNE |
3.1497 EUR |
3.0700 EUR |
3.2627 EUR |
3.1797 EUR |
| 2025-01-13 |
3.1575 EUR |
307,077.8042 RUNE |
3.2892 EUR |
2.9594 EUR |
3.4146 EUR |
3.0493 EUR |
| 2025-01-12 |
3.3435 EUR |
134,248.5399 RUNE |
3.3575 EUR |
3.2807 EUR |
3.3927 EUR |
3.2945 EUR |
| 2025-01-11 |
3.3409 EUR |
374,337.4689 RUNE |
3.4000 EUR |
3.2307 EUR |
3.4827 EUR |
3.4184 EUR |
| 2025-01-10 |
3.2989 EUR |
957,339.3312 RUNE |
3.2500 EUR |
3.0000 EUR |
3.5339 EUR |
3.3950 EUR |
| 2025-01-09 |
3.4045 EUR |
484,427.0604 RUNE |
3.8640 EUR |
3.2466 EUR |
3.8917 EUR |
3.2972 EUR |
| 2025-01-08 |
4.0184 EUR |
164,322.7753 RUNE |
4.2724 EUR |
3.7464 EUR |
4.3083 EUR |
3.8814 EUR |
| 2025-01-07 |
4.5093 EUR |
92,995.8409 RUNE |
4.7543 EUR |
4.2664 EUR |
4.7690 EUR |
4.2925 EUR |
| 2025-01-06 |
4.7879 EUR |
101,616.7555 RUNE |
4.8004 EUR |
4.6657 EUR |
4.9359 EUR |
4.7745 EUR |
| 2025-01-05 |
4.8235 EUR |
85,304.9931 RUNE |
5.0151 EUR |
4.6786 EUR |
5.0151 EUR |
4.7955 EUR |
| 2025-01-04 |
4.9524 EUR |
65,353.0621 RUNE |
4.9671 EUR |
4.8491 EUR |
5.0380 EUR |
4.9933 EUR |
| 2025-01-03 |
4.9340 EUR |
186,007.4464 RUNE |
4.6864 EUR |
4.6074 EUR |
4.9975 EUR |
4.9471 EUR |
| 2025-01-02 |
4.6452 EUR |
66,635.1789 RUNE |
4.4325 EUR |
4.4180 EUR |
4.7731 EUR |
4.6583 EUR |
| 2025-01-01 |
4.3415 EUR |
28,919.8547 RUNE |
4.3225 EUR |
4.2189 EUR |
4.4611 EUR |
4.4440 EUR |
| 2024-12-31 |
4.3693 EUR |
52,316.1141 RUNE |
4.3522 EUR |
4.2557 EUR |
4.4967 EUR |
4.3266 EUR |
| 2024-12-30 |
4.3699 EUR |
51,282.4833 RUNE |
4.3854 EUR |
4.1954 EUR |
4.5035 EUR |
4.4337 EUR |
| 2024-12-29 |
4.4546 EUR |
36,266.4691 RUNE |
4.5414 EUR |
4.3349 EUR |
4.5487 EUR |
4.3661 EUR |
| 2024-12-28 |
4.5266 EUR |
48,251.4080 RUNE |
4.5556 EUR |
4.4500 EUR |
4.6209 EUR |
4.5792 EUR |
| 2024-12-27 |
4.7344 EUR |
104,984.3060 RUNE |
4.6543 EUR |
4.4797 EUR |
4.8992 EUR |
4.5221 EUR |
| 2024-12-26 |
4.6872 EUR |
82,498.1803 RUNE |
4.9782 EUR |
4.5467 EUR |
4.9971 EUR |
4.7082 EUR |
| 2024-12-25 |
5.0263 EUR |
33,293.8683 RUNE |
5.1835 EUR |
4.9015 EUR |
5.1835 EUR |
4.9184 EUR |
| 2024-12-24 |
5.1110 EUR |
119,429.5596 RUNE |
5.0232 EUR |
4.8997 EUR |
5.2945 EUR |
5.2004 EUR |
| 2024-12-23 |
4.7853 EUR |
27,114.0763 RUNE |
4.7472 EUR |
4.6360 EUR |
4.9142 EUR |
4.7826 EUR |
| 2024-12-22 |
4.7771 EUR |
63,130.5186 RUNE |
4.7629 EUR |
4.6360 EUR |
4.9013 EUR |
4.7839 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 |