Identifier on Bitstamp: rndreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
9.4910 EUR |
1,270.9700 RNDR |
9.2500 EUR |
9.0180 EUR |
9.9520 EUR |
9.6720 EUR |
| 2024-05-05 |
9.2720 EUR |
1,384.2800 RNDR |
8.4500 EUR |
8.1700 EUR |
10.7110 EUR |
9.0120 EUR |
| 2024-05-04 |
8.0870 EUR |
767.2700 RNDR |
7.7300 EUR |
7.5730 EUR |
8.6000 EUR |
8.6000 EUR |
| 2024-05-03 |
7.7840 EUR |
1,688.2400 RNDR |
7.8510 EUR |
6.9500 EUR |
8.4000 EUR |
7.7100 EUR |
| 2024-05-02 |
7.2950 EUR |
538.5500 RNDR |
7.5020 EUR |
6.7480 EUR |
7.9000 EUR |
7.2090 EUR |
| 2024-05-01 |
7.2070 EUR |
1,746.5800 RNDR |
6.6320 EUR |
6.4100 EUR |
7.5020 EUR |
7.5000 EUR |
| 2024-04-30 |
6.9060 EUR |
2,028.7400 RNDR |
7.2150 EUR |
6.6010 EUR |
7.6400 EUR |
6.8900 EUR |
| 2024-04-29 |
7.4440 EUR |
1,537.9200 RNDR |
7.6590 EUR |
7.1000 EUR |
7.6590 EUR |
7.1000 EUR |
| 2024-04-28 |
7.6750 EUR |
545.7700 RNDR |
7.6800 EUR |
7.5420 EUR |
7.9990 EUR |
7.5450 EUR |
| 2024-04-27 |
7.6010 EUR |
437.8900 RNDR |
7.6800 EUR |
7.2910 EUR |
7.6800 EUR |
7.4830 EUR |
| 2024-04-26 |
7.8950 EUR |
853.9400 RNDR |
8.0100 EUR |
7.6700 EUR |
8.3990 EUR |
8.0000 EUR |
| 2024-04-25 |
8.0270 EUR |
871.9500 RNDR |
8.0000 EUR |
7.7310 EUR |
8.6120 EUR |
8.0110 EUR |
| 2024-04-24 |
9.3680 EUR |
6,017.1000 RNDR |
8.3290 EUR |
8.0000 EUR |
12.0000 EUR |
8.0000 EUR |
| 2024-04-23 |
8.6020 EUR |
1,019.3100 RNDR |
8.8860 EUR |
8.4260 EUR |
9.0280 EUR |
8.4280 EUR |
| 2024-04-22 |
8.6940 EUR |
1,892.0600 RNDR |
8.6870 EUR |
8.2580 EUR |
8.8810 EUR |
8.7550 EUR |
| 2024-04-21 |
8.3850 EUR |
2,251.1900 RNDR |
8.3570 EUR |
8.1590 EUR |
9.1500 EUR |
8.4280 EUR |
| 2024-04-20 |
8.1680 EUR |
2,067.2400 RNDR |
8.0000 EUR |
7.5340 EUR |
8.8890 EUR |
8.0850 EUR |
| 2024-04-19 |
7.6520 EUR |
4,501.1500 RNDR |
7.6350 EUR |
7.0500 EUR |
8.2150 EUR |
8.1850 EUR |
| 2024-04-18 |
7.6690 EUR |
3,708.6500 RNDR |
7.7080 EUR |
7.1000 EUR |
8.2140 EUR |
7.6010 EUR |
| 2024-04-17 |
7.3190 EUR |
3,163.0400 RNDR |
7.7270 EUR |
7.1000 EUR |
7.7270 EUR |
7.3280 EUR |
| 2024-04-16 |
7.6090 EUR |
2,039.4600 RNDR |
7.7440 EUR |
7.1200 EUR |
8.2150 EUR |
7.8010 EUR |
| 2024-04-15 |
8.4230 EUR |
2,789.5200 RNDR |
8.0990 EUR |
7.5400 EUR |
8.8900 EUR |
7.7800 EUR |
| 2024-04-14 |
7.4450 EUR |
4,867.3000 RNDR |
7.0000 EUR |
6.5490 EUR |
8.2300 EUR |
8.2300 EUR |
| 2024-04-13 |
7.1110 EUR |
9,824.8500 RNDR |
7.6170 EUR |
6.0000 EUR |
8.2000 EUR |
6.8880 EUR |
| 2024-04-12 |
7.5020 EUR |
10,959.4100 RNDR |
8.4790 EUR |
6.7010 EUR |
8.9250 EUR |
7.5770 EUR |
| 2024-04-11 |
8.5390 EUR |
2,857.4800 RNDR |
8.6940 EUR |
8.1000 EUR |
8.6950 EUR |
8.4770 EUR |
| 2024-04-10 |
8.5580 EUR |
5,986.3200 RNDR |
8.7260 EUR |
8.1370 EUR |
9.2290 EUR |
8.6950 EUR |
| 2024-04-09 |
9.4710 EUR |
6,444.5300 RNDR |
9.5950 EUR |
8.7940 EUR |
10.1300 EUR |
8.8000 EUR |
| 2024-04-08 |
9.5840 EUR |
4,691.4400 RNDR |
8.7760 EUR |
8.5510 EUR |
10.9190 EUR |
9.4680 EUR |
| 2024-04-07 |
9.1590 EUR |
1,773.2200 RNDR |
9.1460 EUR |
8.5680 EUR |
9.8360 EUR |
8.9990 EUR |
| 2024-04-06 |
8.9610 EUR |
1,769.3300 RNDR |
8.7900 EUR |
8.4000 EUR |
9.4670 EUR |
8.5470 EUR |
| 2024-04-05 |
8.5140 EUR |
3,483.4900 RNDR |
8.7500 EUR |
8.0000 EUR |
9.4590 EUR |
8.4930 EUR |
| 2024-04-04 |
9.1990 EUR |
2,011.9500 RNDR |
8.4670 EUR |
8.4670 EUR |
9.9100 EUR |
8.8090 EUR |
| 2024-04-03 |
8.9510 EUR |
2,618.9300 RNDR |
8.8980 EUR |
8.4420 EUR |
9.8480 EUR |
8.4420 EUR |
| 2024-04-02 |
8.9190 EUR |
3,519.9100 RNDR |
9.3990 EUR |
8.4590 EUR |
10.1600 EUR |
8.8980 EUR |
| 2024-04-01 |
9.5780 EUR |
2,477.8500 RNDR |
10.3100 EUR |
9.1000 EUR |
10.3100 EUR |
9.1770 EUR |
| 2024-03-31 |
10.0700 EUR |
4,710.1700 RNDR |
10.1360 EUR |
9.8160 EUR |
10.9500 EUR |
10.1000 EUR |
| 2024-03-30 |
10.3040 EUR |
681.9600 RNDR |
10.2500 EUR |
10.1000 EUR |
10.9890 EUR |
10.1000 EUR |
| 2024-03-29 |
9.8190 EUR |
2,384.0100 RNDR |
10.4980 EUR |
8.6100 EUR |
10.8120 EUR |
10.2140 EUR |
| 2024-03-28 |
10.3490 EUR |
1,388.5900 RNDR |
10.1840 EUR |
10.0160 EUR |
10.8320 EUR |
10.5390 EUR |
| 2024-03-27 |
10.5460 EUR |
4,061.4000 RNDR |
10.5110 EUR |
10.0150 EUR |
11.4400 EUR |
10.7820 EUR |
| 2024-03-26 |
10.8510 EUR |
3,805.8800 RNDR |
10.3690 EUR |
10.0130 EUR |
11.0100 EUR |
10.1500 EUR |
| 2024-03-25 |
10.5530 EUR |
15,251.8400 RNDR |
10.2190 EUR |
9.7600 EUR |
11.2280 EUR |
10.3690 EUR |
| 2024-03-24 |
9.9270 EUR |
2,016.3400 RNDR |
9.9760 EUR |
9.6860 EUR |
10.2500 EUR |
10.2480 EUR |
| 2024-03-23 |
10.0440 EUR |
370.6100 RNDR |
9.8020 EUR |
9.7310 EUR |
10.6980 EUR |
10.2470 EUR |
| 2024-03-22 |
9.9700 EUR |
2,586.8200 RNDR |
10.1100 EUR |
9.7290 EUR |
10.4650 EUR |
9.8870 EUR |
| 2024-03-21 |
10.2820 EUR |
2,357.5100 RNDR |
10.6780 EUR |
9.9600 EUR |
10.7450 EUR |
10.6990 EUR |
| 2024-03-20 |
10.2320 EUR |
9,494.0100 RNDR |
10.3550 EUR |
9.1010 EUR |
11.4140 EUR |
10.6790 EUR |
| 2024-03-19 |
10.2300 EUR |
9,496.8800 RNDR |
10.5660 EUR |
8.7510 EUR |
11.1990 EUR |
9.4830 EUR |
| 2024-03-18 |
11.3280 EUR |
7,507.5400 RNDR |
12.4490 EUR |
10.5600 EUR |
12.4500 EUR |
11.0690 EUR |