Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
6.0300 EUR |
140,209.6114 RUNE |
6.0565 EUR |
5.8930 EUR |
6.2203 EUR |
6.0112 EUR |
| 2023-12-07 |
5.9436 EUR |
96,799.1204 RUNE |
5.9213 EUR |
5.7287 EUR |
6.1124 EUR |
6.0449 EUR |
| 2023-12-06 |
6.1748 EUR |
189,157.7508 RUNE |
6.0815 EUR |
5.8839 EUR |
6.3847 EUR |
5.9084 EUR |
| 2023-12-05 |
5.9456 EUR |
179,909.4614 RUNE |
6.1827 EUR |
5.7379 EUR |
6.2476 EUR |
5.9903 EUR |
| 2023-12-04 |
6.2520 EUR |
276,042.7884 RUNE |
6.3986 EUR |
5.9630 EUR |
6.7000 EUR |
6.1753 EUR |
| 2023-12-03 |
6.4471 EUR |
101,922.1439 RUNE |
6.5160 EUR |
6.2926 EUR |
6.6211 EUR |
6.4082 EUR |
| 2023-12-02 |
6.4484 EUR |
495,185.8000 RUNE |
5.9291 EUR |
5.9103 EUR |
6.6999 EUR |
6.5161 EUR |
| 2023-12-01 |
5.9097 EUR |
162,867.9886 RUNE |
5.9358 EUR |
5.7966 EUR |
6.1030 EUR |
5.9370 EUR |
| 2023-11-30 |
5.9294 EUR |
218,692.8214 RUNE |
5.7969 EUR |
5.7462 EUR |
6.1032 EUR |
5.9494 EUR |
| 2023-11-29 |
5.6983 EUR |
288,150.0174 RUNE |
5.4612 EUR |
5.4398 EUR |
6.0000 EUR |
5.8127 EUR |
| 2023-11-28 |
5.2970 EUR |
339,382.5740 RUNE |
4.9877 EUR |
4.8314 EUR |
5.5942 EUR |
5.4174 EUR |
| 2023-11-27 |
4.8743 EUR |
147,442.2604 RUNE |
4.8096 EUR |
4.7201 EUR |
5.0259 EUR |
4.9837 EUR |
| 2023-11-26 |
4.8699 EUR |
84,097.0664 RUNE |
4.9729 EUR |
4.7203 EUR |
5.0776 EUR |
4.8524 EUR |
| 2023-11-25 |
4.9255 EUR |
89,371.3600 RUNE |
4.9535 EUR |
4.7854 EUR |
5.0629 EUR |
4.9640 EUR |
| 2023-11-24 |
5.0445 EUR |
179,227.1227 RUNE |
5.0205 EUR |
4.9000 EUR |
5.2656 EUR |
4.9285 EUR |
| 2023-11-23 |
5.3343 EUR |
141,675.1323 RUNE |
5.3162 EUR |
5.1441 EUR |
5.5842 EUR |
5.1737 EUR |
| 2023-11-22 |
5.2031 EUR |
384,340.8617 RUNE |
4.4796 EUR |
4.4652 EUR |
5.5115 EUR |
5.3694 EUR |
| 2023-11-21 |
4.8330 EUR |
304,026.0428 RUNE |
4.8223 EUR |
4.5100 EUR |
5.1095 EUR |
4.5500 EUR |
| 2023-11-20 |
4.9564 EUR |
146,496.2421 RUNE |
5.1034 EUR |
4.8137 EUR |
5.1072 EUR |
4.8728 EUR |