Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
7.9471 EUR |
225,596.9423 RUNE |
7.4981 EUR |
7.2208 EUR |
8.3177 EUR |
8.3104 EUR |
| 2024-03-16 |
8.1531 EUR |
247,808.6237 RUNE |
8.5334 EUR |
7.3500 EUR |
8.7875 EUR |
7.4010 EUR |
| 2024-03-15 |
8.5436 EUR |
400,338.0868 RUNE |
9.4556 EUR |
7.8944 EUR |
9.5656 EUR |
8.3570 EUR |
| 2024-03-14 |
9.4049 EUR |
364,496.1012 RUNE |
9.6920 EUR |
8.6695 EUR |
10.2000 EUR |
9.4150 EUR |
| 2024-03-13 |
10.0296 EUR |
532,679.2562 RUNE |
9.5761 EUR |
9.5006 EUR |
10.7000 EUR |
9.6945 EUR |
| 2024-03-12 |
8.9567 EUR |
613,397.3193 RUNE |
9.1022 EUR |
8.4001 EUR |
9.5832 EUR |
9.3389 EUR |
| 2024-03-11 |
8.3096 EUR |
472,864.1961 RUNE |
7.8312 EUR |
7.3506 EUR |
9.0191 EUR |
9.0067 EUR |
| 2024-03-10 |
7.7935 EUR |
522,160.3102 RUNE |
7.5656 EUR |
7.3576 EUR |
8.1895 EUR |
7.7145 EUR |
| 2024-03-09 |
6.9096 EUR |
440,107.5801 RUNE |
6.6580 EUR |
6.5993 EUR |
7.3397 EUR |
7.2300 EUR |
| 2024-03-08 |
6.9052 EUR |
1,844,706.7038 RUNE |
6.3857 EUR |
6.1560 EUR |
7.3465 EUR |
6.6297 EUR |
| 2024-03-07 |
5.7150 EUR |
889,968.8984 RUNE |
4.8686 EUR |
4.8351 EUR |
6.1950 EUR |
6.1785 EUR |
| 2024-03-06 |
4.8352 EUR |
222,211.2288 RUNE |
4.6930 EUR |
4.5463 EUR |
4.9831 EUR |
4.8483 EUR |
| 2024-03-05 |
4.9087 EUR |
632,286.0856 RUNE |
5.1240 EUR |
3.9418 EUR |
5.4612 EUR |
4.6556 EUR |
| 2024-03-04 |
5.1612 EUR |
239,689.1684 RUNE |
5.1905 EUR |
4.9349 EUR |
5.3695 EUR |
5.1747 EUR |
| 2024-03-03 |
5.1953 EUR |
152,520.4013 RUNE |
5.3220 EUR |
4.9316 EUR |
5.3876 EUR |
5.2022 EUR |
| 2024-03-02 |
5.2892 EUR |
130,817.0950 RUNE |
5.3318 EUR |
5.2012 EUR |
5.3826 EUR |
5.2751 EUR |
| 2024-03-01 |
5.3367 EUR |
133,867.5423 RUNE |
5.3173 EUR |
5.2101 EUR |
5.4236 EUR |
5.3434 EUR |
| 2024-02-29 |
5.5500 EUR |
257,860.3662 RUNE |
5.6330 EUR |
5.2070 EUR |
5.7200 EUR |
5.2829 EUR |
| 2024-02-28 |
5.6468 EUR |
448,539.6789 RUNE |
5.5261 EUR |
5.1013 EUR |
5.9716 EUR |
5.5991 EUR |
| 2024-02-27 |
5.4519 EUR |
220,593.2113 RUNE |
5.3189 EUR |
5.2969 EUR |
5.5800 EUR |
5.5273 EUR |
| 2024-02-26 |
5.1542 EUR |
172,888.1174 RUNE |
4.9892 EUR |
4.9312 EUR |
5.3468 EUR |
5.3074 EUR |
| 2024-02-25 |
4.9727 EUR |
68,539.0092 RUNE |
4.9910 EUR |
4.9434 EUR |
5.0284 EUR |
4.9644 EUR |
| 2024-02-24 |
4.9737 EUR |
171,493.7489 RUNE |
4.8022 EUR |
4.7756 EUR |
5.0500 EUR |
4.9982 EUR |
| 2024-02-23 |
4.6778 EUR |
167,042.7704 RUNE |
4.6948 EUR |
4.5813 EUR |
4.8350 EUR |
4.7721 EUR |
| 2024-02-22 |
4.7489 EUR |
78,671.0057 RUNE |
4.7770 EUR |
4.6500 EUR |
4.8633 EUR |
4.7651 EUR |
| 2024-02-21 |
4.6598 EUR |
143,857.5967 RUNE |
4.8486 EUR |
4.5591 EUR |
4.8486 EUR |
4.7701 EUR |
| 2024-02-20 |
4.8743 EUR |
234,047.5818 RUNE |
5.0710 EUR |
4.5810 EUR |
5.0960 EUR |
4.8667 EUR |
| 2024-02-19 |
5.1081 EUR |
117,712.0579 RUNE |
5.1286 EUR |
4.9922 EUR |
5.2048 EUR |
5.0882 EUR |
| 2024-02-18 |
5.0675 EUR |
115,189.4430 RUNE |
5.0325 EUR |
4.9435 EUR |
5.1497 EUR |
5.1407 EUR |
| 2024-02-17 |
5.1383 EUR |
132,655.9859 RUNE |
5.3235 EUR |
4.9894 EUR |
5.4467 EUR |
5.0459 EUR |
| 2024-02-16 |
5.4483 EUR |
253,696.2275 RUNE |
5.3081 EUR |
5.2387 EUR |
5.6414 EUR |
5.3042 EUR |
| 2024-02-15 |
5.2241 EUR |
244,095.0726 RUNE |
5.1351 EUR |
5.1000 EUR |
5.3600 EUR |
5.2155 EUR |
| 2024-02-14 |
5.1428 EUR |
168,969.9151 RUNE |
4.8769 EUR |
4.8331 EUR |
5.3067 EUR |
5.1597 EUR |
| 2024-02-13 |
4.8971 EUR |
159,068.6418 RUNE |
5.0189 EUR |
4.7422 EUR |
5.0768 EUR |
4.8803 EUR |
| 2024-02-12 |
4.8897 EUR |
302,224.1122 RUNE |
4.7683 EUR |
4.6688 EUR |
5.0362 EUR |
5.0085 EUR |
| 2024-02-11 |
4.7995 EUR |
60,029.1211 RUNE |
4.7049 EUR |
4.7020 EUR |
4.8776 EUR |
4.7684 EUR |
| 2024-02-10 |
4.7548 EUR |
212,047.4002 RUNE |
4.8399 EUR |
4.6321 EUR |
4.9347 EUR |
4.7159 EUR |
| 2024-02-09 |
4.9113 EUR |
719,462.9860 RUNE |
4.4495 EUR |
4.4442 EUR |
5.1000 EUR |
4.8603 EUR |
| 2024-02-08 |
4.3710 EUR |
145,135.0748 RUNE |
4.2494 EUR |
4.2469 EUR |
4.5100 EUR |
4.4430 EUR |
| 2024-02-07 |
4.1428 EUR |
101,795.6280 RUNE |
4.1512 EUR |
4.0333 EUR |
4.2423 EUR |
4.2309 EUR |
| 2024-02-06 |
4.1335 EUR |
118,405.6324 RUNE |
4.1102 EUR |
4.0595 EUR |
4.2078 EUR |
4.1563 EUR |
| 2024-02-05 |
4.1061 EUR |
101,764.4885 RUNE |
3.9897 EUR |
3.9400 EUR |
4.2298 EUR |
4.0763 EUR |
| 2024-02-04 |
4.0244 EUR |
40,776.8979 RUNE |
4.0238 EUR |
3.9664 EUR |
4.0915 EUR |
3.9829 EUR |
| 2024-02-03 |
4.0526 EUR |
44,278.3906 RUNE |
4.0754 EUR |
4.0000 EUR |
4.1031 EUR |
4.0309 EUR |
| 2024-02-02 |
4.1562 EUR |
146,494.3010 RUNE |
4.2146 EUR |
4.0432 EUR |
4.2755 EUR |
4.0866 EUR |
| 2024-02-01 |
4.1899 EUR |
197,249.5300 RUNE |
4.3140 EUR |
4.1000 EUR |
4.3141 EUR |
4.1972 EUR |
| 2024-01-31 |
4.3891 EUR |
282,874.2391 RUNE |
4.3707 EUR |
4.2521 EUR |
4.5614 EUR |
4.3074 EUR |
| 2024-01-30 |
4.3212 EUR |
310,799.6206 RUNE |
4.1180 EUR |
4.0979 EUR |
4.4795 EUR |
4.4430 EUR |
| 2024-01-29 |
4.0047 EUR |
130,190.6607 RUNE |
3.9267 EUR |
3.8693 EUR |
4.1343 EUR |
4.1186 EUR |
| 2024-01-28 |
4.0011 EUR |
193,308.0342 RUNE |
3.9790 EUR |
3.8851 EUR |
4.0879 EUR |
3.9013 EUR |