Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |