Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
5.0206 EUR |
508,208.5477 RUNE |
5.2792 EUR |
4.6906 EUR |
5.2912 EUR |
5.0195 EUR |
| 2023-11-18 |
5.5367 EUR |
284,482.6272 RUNE |
5.9016 EUR |
5.1615 EUR |
5.9016 EUR |
5.3055 EUR |
| 2023-11-17 |
5.6280 EUR |
339,317.7570 RUNE |
5.4077 EUR |
5.3288 EUR |
5.9871 EUR |
5.9461 EUR |
| 2023-11-16 |
5.8042 EUR |
636,496.5055 RUNE |
5.6137 EUR |
5.2688 EUR |
6.1496 EUR |
5.4188 EUR |
| 2023-11-15 |
5.2966 EUR |
797,700.9595 RUNE |
4.4921 EUR |
4.4921 EUR |
5.6970 EUR |
5.5651 EUR |
| 2023-11-14 |
4.5269 EUR |
339,974.7665 RUNE |
4.5152 EUR |
4.1930 EUR |
4.7918 EUR |
4.5211 EUR |
| 2023-11-13 |
4.6375 EUR |
411,084.1855 RUNE |
4.8080 EUR |
4.4468 EUR |
4.9641 EUR |
4.5554 EUR |
| 2023-11-12 |
4.8186 EUR |
854,070.5886 RUNE |
4.4354 EUR |
4.4135 EUR |
5.0625 EUR |
4.8245 EUR |
| 2023-11-11 |
4.1292 EUR |
671,522.5493 RUNE |
3.7648 EUR |
3.6632 EUR |
4.4992 EUR |
4.3594 EUR |
| 2023-11-10 |
3.7060 EUR |
324,831.8466 RUNE |
3.6907 EUR |
3.5396 EUR |
3.8250 EUR |
3.7651 EUR |
| 2023-11-09 |
3.4929 EUR |
748,235.6874 RUNE |
3.1035 EUR |
3.0741 EUR |
3.7518 EUR |
3.6361 EUR |
| 2023-11-08 |
3.1261 EUR |
239,254.8589 RUNE |
3.1746 EUR |
3.0700 EUR |
3.2009 EUR |
3.1288 EUR |
| 2023-11-07 |
3.1510 EUR |
454,625.7505 RUNE |
3.3110 EUR |
2.9614 EUR |
3.3595 EUR |
3.1993 EUR |
| 2023-11-06 |
3.2573 EUR |
203,626.7266 RUNE |
3.1256 EUR |
3.0794 EUR |
3.3498 EUR |
3.3004 EUR |
| 2023-11-05 |
3.1513 EUR |
215,868.6182 RUNE |
3.1795 EUR |
3.0452 EUR |
3.3044 EUR |
3.1188 EUR |
| 2023-11-04 |
3.1585 EUR |
258,840.5688 RUNE |
3.1429 EUR |
3.0652 EUR |
3.2537 EUR |
3.1889 EUR |
| 2023-11-03 |
2.9812 EUR |
700,962.3321 RUNE |
2.6434 EUR |
2.6044 EUR |
3.2500 EUR |
3.1925 EUR |
| 2023-11-02 |
2.7185 EUR |
180,938.5017 RUNE |
2.7995 EUR |
2.6000 EUR |
2.8554 EUR |
2.6412 EUR |
| 2023-11-01 |
2.8068 EUR |
393,085.9095 RUNE |
2.7753 EUR |
2.7181 EUR |
2.9558 EUR |
2.7908 EUR |
| 2023-10-31 |
2.7132 EUR |
482,527.0778 RUNE |
2.6011 EUR |
2.5816 EUR |
2.7988 EUR |
2.7634 EUR |
| 2023-10-30 |
2.5418 EUR |
363,911.3098 RUNE |
2.3120 EUR |
2.2999 EUR |
2.6830 EUR |
2.5974 EUR |
| 2023-10-29 |
2.3315 EUR |
168,237.5063 RUNE |
2.3552 EUR |
2.2770 EUR |
2.3860 EUR |
2.3219 EUR |
| 2023-10-28 |
2.3824 EUR |
187,879.0674 RUNE |
2.2802 EUR |
2.2802 EUR |
2.4483 EUR |
2.3627 EUR |
| 2023-10-27 |
2.2366 EUR |
170,040.7616 RUNE |
2.2444 EUR |
2.1681 EUR |
2.2964 EUR |
2.2873 EUR |
| 2023-10-26 |
2.1699 EUR |
243,607.7609 RUNE |
2.0853 EUR |
2.0623 EUR |
2.2579 EUR |
2.2505 EUR |
| 2023-10-25 |
2.0886 EUR |
149,657.1844 RUNE |
2.0615 EUR |
2.0368 EUR |
2.1632 EUR |
2.0725 EUR |
| 2023-10-24 |
2.0413 EUR |
287,764.7581 RUNE |
2.0186 EUR |
1.9310 EUR |
2.1031 EUR |
2.0811 EUR |
| 2023-10-23 |
1.9097 EUR |
274,852.4280 RUNE |
1.7268 EUR |
1.7148 EUR |
2.0397 EUR |
2.0027 EUR |
| 2023-10-22 |
1.7088 EUR |
96,328.4557 RUNE |
1.6484 EUR |
1.6484 EUR |
1.7345 EUR |
1.7210 EUR |
| 2023-10-21 |
1.6406 EUR |
103,871.1312 RUNE |
1.5448 EUR |
1.5386 EUR |
1.7092 EUR |
1.6598 EUR |