Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
4.1379 EUR |
59,820.0558 RUNE |
4.1374 EUR |
4.0142 EUR |
4.2565 EUR |
4.0695 EUR |
| 2024-10-02 |
4.2776 EUR |
134,705.3436 RUNE |
4.1372 EUR |
4.0946 EUR |
4.4165 EUR |
4.1955 EUR |
| 2024-10-01 |
4.3585 EUR |
132,829.1135 RUNE |
4.5468 EUR |
4.0549 EUR |
4.7923 EUR |
4.1327 EUR |
| 2024-09-30 |
4.6257 EUR |
113,704.9741 RUNE |
4.7435 EUR |
4.5091 EUR |
4.7435 EUR |
4.5873 EUR |
| 2024-09-29 |
4.7915 EUR |
78,952.1922 RUNE |
4.8696 EUR |
4.6725 EUR |
4.9104 EUR |
4.7742 EUR |
| 2024-09-28 |
4.8154 EUR |
37,114.0635 RUNE |
4.8142 EUR |
4.7165 EUR |
4.9074 EUR |
4.7924 EUR |
| 2024-09-27 |
4.8543 EUR |
87,544.8701 RUNE |
4.8116 EUR |
4.7500 EUR |
4.9601 EUR |
4.8157 EUR |
| 2024-09-26 |
4.8554 EUR |
327,259.0965 RUNE |
4.5523 EUR |
4.4713 EUR |
5.1280 EUR |
4.8338 EUR |
| 2024-09-25 |
4.4574 EUR |
100,878.4889 RUNE |
4.3748 EUR |
4.3462 EUR |
4.6166 EUR |
4.5409 EUR |
| 2024-09-24 |
4.2078 EUR |
56,066.2217 RUNE |
4.1326 EUR |
4.0710 EUR |
4.3501 EUR |
4.3282 EUR |
| 2024-09-23 |
4.1526 EUR |
56,515.0113 RUNE |
4.0801 EUR |
4.0569 EUR |
4.2900 EUR |
4.1261 EUR |
| 2024-09-22 |
4.1160 EUR |
38,976.6503 RUNE |
4.1707 EUR |
3.9662 EUR |
4.2012 EUR |
4.0335 EUR |
| 2024-09-21 |
4.1150 EUR |
54,517.9255 RUNE |
3.9743 EUR |
3.9450 EUR |
4.2159 EUR |
4.1295 EUR |
| 2024-09-20 |
4.0116 EUR |
64,893.7309 RUNE |
3.9621 EUR |
3.8890 EUR |
4.1020 EUR |
3.9960 EUR |
| 2024-09-19 |
3.9878 EUR |
95,006.5925 RUNE |
3.8819 EUR |
3.8819 EUR |
4.1057 EUR |
3.9932 EUR |
| 2024-09-18 |
3.5779 EUR |
64,905.4909 RUNE |
3.6300 EUR |
3.4395 EUR |
3.6754 EUR |
3.6754 EUR |
| 2024-09-17 |
3.6397 EUR |
34,661.3745 RUNE |
3.4800 EUR |
3.4430 EUR |
3.7375 EUR |
3.6532 EUR |
| 2024-09-16 |
3.5378 EUR |
31,328.4189 RUNE |
3.5200 EUR |
3.4201 EUR |
3.6445 EUR |
3.4389 EUR |
| 2024-09-15 |
3.6783 EUR |
48,832.1508 RUNE |
3.6165 EUR |
3.5765 EUR |
3.7698 EUR |
3.5800 EUR |
| 2024-09-14 |
3.6396 EUR |
14,357.1509 RUNE |
3.7411 EUR |
3.5800 EUR |
3.7650 EUR |
3.6125 EUR |
| 2024-09-13 |
3.6091 EUR |
76,322.2878 RUNE |
3.5332 EUR |
3.4557 EUR |
3.7737 EUR |
3.7560 EUR |
| 2024-09-12 |
3.5518 EUR |
70,632.4446 RUNE |
3.6449 EUR |
3.4460 EUR |
3.7027 EUR |
3.5388 EUR |
| 2024-09-11 |
3.6469 EUR |
66,016.7579 RUNE |
3.6707 EUR |
3.5175 EUR |
3.7318 EUR |
3.6085 EUR |
| 2024-09-10 |
3.5971 EUR |
33,140.2128 RUNE |
3.4843 EUR |
3.4346 EUR |
3.7240 EUR |
3.6819 EUR |
| 2024-09-09 |
3.3704 EUR |
42,565.6402 RUNE |
3.2400 EUR |
3.2098 EUR |
3.5421 EUR |
3.5266 EUR |
| 2024-09-08 |
3.2034 EUR |
35,823.1295 RUNE |
3.1787 EUR |
3.1347 EUR |
3.2659 EUR |
3.2233 EUR |
| 2024-09-07 |
3.2302 EUR |
22,686.9132 RUNE |
3.1254 EUR |
3.1254 EUR |
3.2785 EUR |
3.1643 EUR |
| 2024-09-06 |
3.1469 EUR |
58,748.2706 RUNE |
3.2122 EUR |
2.9800 EUR |
3.3263 EUR |
3.0978 EUR |
| 2024-09-05 |
3.2785 EUR |
22,990.5949 RUNE |
3.3874 EUR |
3.1770 EUR |
3.3874 EUR |
3.2016 EUR |
| 2024-09-04 |
3.3763 EUR |
50,669.8697 RUNE |
3.5253 EUR |
3.2636 EUR |
3.5421 EUR |
3.3696 EUR |
| 2024-09-03 |
3.6154 EUR |
48,696.1287 RUNE |
3.5353 EUR |
3.5237 EUR |
3.7840 EUR |
3.5358 EUR |
| 2024-09-02 |
3.5135 EUR |
20,088.3788 RUNE |
3.4625 EUR |
3.3859 EUR |
3.5824 EUR |
3.5701 EUR |
| 2024-09-01 |
3.5691 EUR |
67,192.1602 RUNE |
3.5472 EUR |
3.4300 EUR |
3.6539 EUR |
3.5093 EUR |
| 2024-08-31 |
3.5816 EUR |
37,506.6266 RUNE |
3.6577 EUR |
3.5025 EUR |
3.6578 EUR |
3.5513 EUR |
| 2024-08-30 |
3.6818 EUR |
50,491.4990 RUNE |
3.7324 EUR |
3.5421 EUR |
3.7686 EUR |
3.6499 EUR |
| 2024-08-29 |
3.8046 EUR |
128,097.9090 RUNE |
3.6168 EUR |
3.6082 EUR |
3.8805 EUR |
3.7408 EUR |
| 2024-08-28 |
3.6558 EUR |
96,609.4059 RUNE |
3.5438 EUR |
3.4497 EUR |
3.7482 EUR |
3.6120 EUR |
| 2024-08-27 |
3.7217 EUR |
31,175.5892 RUNE |
3.7712 EUR |
3.4414 EUR |
3.9614 EUR |
3.4726 EUR |
| 2024-08-26 |
3.8752 EUR |
44,769.2282 RUNE |
3.9713 EUR |
3.7601 EUR |
3.9713 EUR |
3.7995 EUR |
| 2024-08-25 |
3.9131 EUR |
76,637.3311 RUNE |
4.0000 EUR |
3.7907 EUR |
4.0218 EUR |
3.9750 EUR |
| 2024-08-24 |
4.0002 EUR |
116,378.4426 RUNE |
3.9703 EUR |
3.9042 EUR |
4.0800 EUR |
3.9617 EUR |
| 2024-08-23 |
3.8418 EUR |
153,508.3628 RUNE |
3.5700 EUR |
3.5700 EUR |
3.9949 EUR |
3.9707 EUR |
| 2024-08-22 |
3.5063 EUR |
56,908.2885 RUNE |
3.5142 EUR |
3.4039 EUR |
3.5803 EUR |
3.5250 EUR |
| 2024-08-21 |
3.5181 EUR |
86,475.0481 RUNE |
3.5189 EUR |
3.4040 EUR |
3.6594 EUR |
3.5336 EUR |
| 2024-08-20 |
3.5408 EUR |
126,752.0185 RUNE |
3.5991 EUR |
3.4696 EUR |
3.7050 EUR |
3.5326 EUR |
| 2024-08-19 |
3.5313 EUR |
68,684.2903 RUNE |
3.5421 EUR |
3.4470 EUR |
3.6312 EUR |
3.6164 EUR |
| 2024-08-18 |
3.6202 EUR |
107,421.8824 RUNE |
3.6666 EUR |
3.5667 EUR |
3.7390 EUR |
3.5667 EUR |
| 2024-08-17 |
3.5071 EUR |
121,674.1156 RUNE |
3.3613 EUR |
3.3300 EUR |
3.6461 EUR |
3.6213 EUR |
| 2024-08-16 |
3.4332 EUR |
181,071.7419 RUNE |
3.2661 EUR |
3.2661 EUR |
3.5715 EUR |
3.4132 EUR |
| 2024-08-15 |
3.3242 EUR |
68,096.5732 RUNE |
3.2998 EUR |
3.1969 EUR |
3.4960 EUR |
3.3089 EUR |