Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
5.1684 EUR |
47,193.9187 RUNE |
5.2669 EUR |
5.0058 EUR |
5.4174 EUR |
5.0389 EUR |
| 2024-11-01 |
5.2266 EUR |
62,077.0544 RUNE |
5.1567 EUR |
5.0452 EUR |
5.3388 EUR |
5.2229 EUR |
| 2024-10-31 |
5.2450 EUR |
77,027.0246 RUNE |
5.4284 EUR |
5.0934 EUR |
5.4600 EUR |
5.1668 EUR |
| 2024-10-30 |
5.4987 EUR |
84,011.7030 RUNE |
5.5776 EUR |
5.3490 EUR |
5.6793 EUR |
5.4042 EUR |
| 2024-10-29 |
5.6183 EUR |
339,213.6311 RUNE |
5.5276 EUR |
5.4919 EUR |
5.8430 EUR |
5.5907 EUR |
| 2024-10-28 |
5.1807 EUR |
215,072.9393 RUNE |
4.9211 EUR |
4.8739 EUR |
5.3932 EUR |
5.3580 EUR |
| 2024-10-27 |
4.8887 EUR |
51,801.5425 RUNE |
4.6636 EUR |
4.6636 EUR |
4.9947 EUR |
4.9816 EUR |
| 2024-10-26 |
4.5792 EUR |
37,500.2291 RUNE |
4.5147 EUR |
4.4690 EUR |
4.7072 EUR |
4.6100 EUR |
| 2024-10-25 |
4.7636 EUR |
75,943.4689 RUNE |
5.0045 EUR |
4.5685 EUR |
5.0100 EUR |
4.6150 EUR |
| 2024-10-24 |
4.9210 EUR |
151,731.5288 RUNE |
4.7616 EUR |
4.7219 EUR |
5.0921 EUR |
5.0189 EUR |
| 2024-10-23 |
4.7474 EUR |
101,756.0205 RUNE |
4.9400 EUR |
4.5680 EUR |
4.9500 EUR |
4.7714 EUR |
| 2024-10-22 |
4.7693 EUR |
118,635.8131 RUNE |
4.6076 EUR |
4.5826 EUR |
4.8810 EUR |
4.8155 EUR |
| 2024-10-21 |
4.6491 EUR |
48,309.6729 RUNE |
4.7786 EUR |
4.5047 EUR |
4.8615 EUR |
4.6873 EUR |
| 2024-10-20 |
4.5464 EUR |
29,353.2088 RUNE |
4.5371 EUR |
4.4705 EUR |
4.6399 EUR |
4.5971 EUR |
| 2024-10-19 |
4.5942 EUR |
19,743.4801 RUNE |
4.6556 EUR |
4.5273 EUR |
4.7314 EUR |
4.5656 EUR |
| 2024-10-18 |
4.5516 EUR |
30,413.9158 RUNE |
4.4316 EUR |
4.4020 EUR |
4.6897 EUR |
4.6231 EUR |
| 2024-10-17 |
4.4811 EUR |
82,661.7081 RUNE |
4.6819 EUR |
4.3000 EUR |
4.7022 EUR |
4.4280 EUR |
| 2024-10-16 |
4.7478 EUR |
46,698.3018 RUNE |
4.7527 EUR |
4.6432 EUR |
4.8445 EUR |
4.7161 EUR |
| 2024-10-15 |
4.7531 EUR |
82,223.9579 RUNE |
4.7996 EUR |
4.5580 EUR |
4.9293 EUR |
4.7490 EUR |