Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
3.9554 EUR |
49,412.6563 RUNE |
3.9955 EUR |
3.9326 EUR |
4.0432 EUR |
3.9767 EUR |
| 2024-01-26 |
3.9519 EUR |
161,246.7201 RUNE |
3.7156 EUR |
3.6987 EUR |
4.0500 EUR |
3.9993 EUR |
| 2024-01-25 |
3.7326 EUR |
55,537.4620 RUNE |
3.7448 EUR |
3.6551 EUR |
3.7771 EUR |
3.7078 EUR |
| 2024-01-24 |
3.7147 EUR |
82,367.6676 RUNE |
3.6479 EUR |
3.6096 EUR |
3.7791 EUR |
3.7586 EUR |
| 2024-01-23 |
3.5786 EUR |
170,049.6097 RUNE |
3.6215 EUR |
3.4504 EUR |
3.7344 EUR |
3.6536 EUR |
| 2024-01-22 |
3.7000 EUR |
141,020.1474 RUNE |
3.8705 EUR |
3.5761 EUR |
3.8705 EUR |
3.6202 EUR |
| 2024-01-21 |
3.9020 EUR |
119,480.5291 RUNE |
3.7827 EUR |
3.7580 EUR |
3.9847 EUR |
3.8648 EUR |
| 2024-01-20 |
3.7996 EUR |
113,408.8474 RUNE |
3.8500 EUR |
3.7145 EUR |
3.8763 EUR |
3.7813 EUR |
| 2024-01-19 |
3.7789 EUR |
310,914.0256 RUNE |
3.7369 EUR |
3.6091 EUR |
3.8912 EUR |
3.8421 EUR |
| 2024-01-18 |
3.8125 EUR |
580,578.6369 RUNE |
3.9300 EUR |
3.6052 EUR |
3.9445 EUR |
3.7163 EUR |
| 2024-01-17 |
4.2032 EUR |
228,891.8976 RUNE |
4.3800 EUR |
3.9300 EUR |
4.4503 EUR |
3.9489 EUR |
| 2024-01-16 |
4.2977 EUR |
167,809.6001 RUNE |
4.1722 EUR |
4.1531 EUR |
4.4048 EUR |
4.3745 EUR |
| 2024-01-15 |
4.1900 EUR |
120,602.7694 RUNE |
4.0599 EUR |
4.0577 EUR |
4.2482 EUR |
4.1744 EUR |
| 2024-01-14 |
4.1922 EUR |
113,900.8248 RUNE |
4.1940 EUR |
4.0936 EUR |
4.2729 EUR |
4.0936 EUR |
| 2024-01-13 |
4.1706 EUR |
134,893.3105 RUNE |
4.1794 EUR |
4.0800 EUR |
4.2789 EUR |
4.1937 EUR |
| 2024-01-12 |
4.3342 EUR |
332,785.0796 RUNE |
4.6430 EUR |
4.0255 EUR |
4.6654 EUR |
4.1596 EUR |
| 2024-01-11 |
4.8015 EUR |
226,154.7187 RUNE |
4.5904 EUR |
4.4927 EUR |
5.0091 EUR |
4.6179 EUR |
| 2024-01-10 |
4.3559 EUR |
118,719.0629 RUNE |
4.3649 EUR |
4.1024 EUR |
4.7388 EUR |
4.6651 EUR |
| 2024-01-09 |
4.4288 EUR |
137,399.9478 RUNE |
4.4730 EUR |
4.2283 EUR |
4.5854 EUR |
4.3469 EUR |
| 2024-01-08 |
4.1990 EUR |
270,028.7237 RUNE |
4.1804 EUR |
3.9017 EUR |
4.5451 EUR |
4.4766 EUR |
| 2024-01-07 |
4.4180 EUR |
73,619.1330 RUNE |
4.5071 EUR |
4.2750 EUR |
4.5467 EUR |
4.3124 EUR |
| 2024-01-06 |
4.5091 EUR |
93,088.6181 RUNE |
4.7883 EUR |
4.3975 EUR |
4.7883 EUR |
4.4840 EUR |
| 2024-01-05 |
4.7400 EUR |
111,651.1673 RUNE |
4.9488 EUR |
4.5893 EUR |
4.9707 EUR |
4.7816 EUR |
| 2024-01-04 |
4.9253 EUR |
233,226.3273 RUNE |
4.9258 EUR |
4.7415 EUR |
5.0686 EUR |
4.9648 EUR |
| 2024-01-03 |
5.1132 EUR |
535,508.4930 RUNE |
5.2213 EUR |
4.1009 EUR |
5.6599 EUR |
4.9027 EUR |
| 2024-01-02 |
5.1812 EUR |
425,584.1480 RUNE |
4.8637 EUR |
4.8609 EUR |
5.6000 EUR |
5.1922 EUR |
| 2024-01-01 |
4.7341 EUR |
94,998.1688 RUNE |
4.6852 EUR |
4.6000 EUR |
5.2908 EUR |
4.8166 EUR |
| 2023-12-31 |
4.7066 EUR |
90,351.4270 RUNE |
4.7717 EUR |
4.5395 EUR |
4.8461 EUR |
4.6645 EUR |
| 2023-12-30 |
4.7091 EUR |
167,641.0609 RUNE |
4.8214 EUR |
4.5506 EUR |
4.8713 EUR |
4.7619 EUR |
| 2023-12-29 |
4.9159 EUR |
99,269.7236 RUNE |
5.0315 EUR |
4.7000 EUR |
5.1000 EUR |
4.7796 EUR |
| 2023-12-28 |
5.0065 EUR |
183,870.3903 RUNE |
5.0958 EUR |
4.8461 EUR |
5.2325 EUR |
5.0296 EUR |
| 2023-12-27 |
5.0838 EUR |
165,421.3422 RUNE |
4.9219 EUR |
4.7620 EUR |
5.2233 EUR |
5.0659 EUR |
| 2023-12-26 |
5.0972 EUR |
194,750.5654 RUNE |
5.3222 EUR |
4.7235 EUR |
5.3240 EUR |
4.9502 EUR |
| 2023-12-25 |
5.3896 EUR |
314,870.2513 RUNE |
5.5194 EUR |
5.0398 EUR |
5.7417 EUR |
5.3743 EUR |
| 2023-12-24 |
5.5985 EUR |
746,381.1854 RUNE |
5.0900 EUR |
4.9156 EUR |
5.9461 EUR |
5.5202 EUR |
| 2023-12-23 |
4.8509 EUR |
109,645.5421 RUNE |
4.8548 EUR |
4.6710 EUR |
5.1014 EUR |
5.0995 EUR |
| 2023-12-22 |
4.9109 EUR |
100,058.5621 RUNE |
4.9304 EUR |
4.7830 EUR |
5.0462 EUR |
4.8625 EUR |
| 2023-12-21 |
4.9311 EUR |
150,440.5002 RUNE |
4.9999 EUR |
4.8216 EUR |
5.0957 EUR |
4.9153 EUR |
| 2023-12-20 |
4.9266 EUR |
144,177.4486 RUNE |
4.6671 EUR |
4.6640 EUR |
5.1183 EUR |
4.9533 EUR |
| 2023-12-19 |
4.8359 EUR |
123,568.9592 RUNE |
5.0436 EUR |
4.6069 EUR |
5.1420 EUR |
4.6430 EUR |
| 2023-12-18 |
4.8799 EUR |
97,281.3791 RUNE |
5.0442 EUR |
4.7041 EUR |
5.0851 EUR |
5.0317 EUR |
| 2023-12-17 |
5.1725 EUR |
37,931.5139 RUNE |
5.1684 EUR |
5.1101 EUR |
5.2606 EUR |
5.1181 EUR |
| 2023-12-16 |
5.2923 EUR |
50,246.6514 RUNE |
5.2275 EUR |
5.1499 EUR |
5.3736 EUR |
5.1602 EUR |
| 2023-12-15 |
5.4042 EUR |
100,667.7920 RUNE |
5.3624 EUR |
5.1886 EUR |
5.5271 EUR |
5.1970 EUR |
| 2023-12-14 |
5.4306 EUR |
134,153.0993 RUNE |
5.3889 EUR |
5.3000 EUR |
5.6485 EUR |
5.3461 EUR |
| 2023-12-13 |
5.3753 EUR |
274,977.5453 RUNE |
5.2802 EUR |
4.9800 EUR |
5.8000 EUR |
5.3875 EUR |
| 2023-12-12 |
5.4843 EUR |
212,845.1527 RUNE |
5.4620 EUR |
5.1671 EUR |
5.6850 EUR |
5.2878 EUR |
| 2023-12-11 |
5.5067 EUR |
284,909.3475 RUNE |
6.1234 EUR |
5.0500 EUR |
6.1534 EUR |
5.4294 EUR |
| 2023-12-10 |
6.0450 EUR |
266,179.3848 RUNE |
5.7048 EUR |
5.7048 EUR |
6.2000 EUR |
6.1259 EUR |
| 2023-12-09 |
5.9704 EUR |
132,269.3884 RUNE |
6.0341 EUR |
5.6463 EUR |
6.1907 EUR |
5.7327 EUR |