Identifier on Bitstamp: rndreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
11.4680 EUR |
7,092.5300 RNDR |
10.2000 EUR |
9.3720 EUR |
12.4500 EUR |
11.8940 EUR |
| 2024-03-16 |
9.8880 EUR |
3,896.8200 RNDR |
10.2800 EUR |
9.3600 EUR |
10.7750 EUR |
10.0000 EUR |
| 2024-03-15 |
9.8930 EUR |
10,789.8300 RNDR |
11.2440 EUR |
8.6000 EUR |
11.3170 EUR |
10.0220 EUR |
| 2024-03-14 |
10.3280 EUR |
4,133.6800 RNDR |
10.4950 EUR |
10.0000 EUR |
11.2460 EUR |
10.7370 EUR |
| 2024-03-13 |
10.5320 EUR |
3,669.7200 RNDR |
10.3730 EUR |
10.1110 EUR |
11.0020 EUR |
10.5570 EUR |
| 2024-03-12 |
10.6190 EUR |
4,086.9700 RNDR |
10.8000 EUR |
10.1000 EUR |
11.1000 EUR |
11.0000 EUR |
| 2024-03-11 |
10.9600 EUR |
8,261.0700 RNDR |
10.4000 EUR |
10.2010 EUR |
11.8910 EUR |
10.8000 EUR |
| 2024-03-10 |
10.7760 EUR |
5,672.1800 RNDR |
11.2020 EUR |
10.0110 EUR |
11.5000 EUR |
10.3680 EUR |
| 2024-03-09 |
10.6220 EUR |
9,905.7400 RNDR |
9.5260 EUR |
9.4000 EUR |
11.4370 EUR |
10.6340 EUR |
| 2024-03-08 |
9.7080 EUR |
28,059.3400 RNDR |
9.5470 EUR |
8.7710 EUR |
11.0000 EUR |
9.5000 EUR |
| 2024-03-07 |
9.0410 EUR |
5,459.0700 RNDR |
9.0000 EUR |
8.0540 EUR |
9.8850 EUR |
9.1050 EUR |
| 2024-03-06 |
7.6770 EUR |
17,693.5500 RNDR |
6.6660 EUR |
6.5000 EUR |
9.0000 EUR |
9.0000 EUR |
| 2024-03-05 |
6.5510 EUR |
8,822.0100 RNDR |
7.0750 EUR |
5.9990 EUR |
7.3000 EUR |
6.6670 EUR |
| 2024-03-04 |
6.8840 EUR |
8,147.0700 RNDR |
7.2000 EUR |
6.5010 EUR |
7.3790 EUR |
6.8990 EUR |
| 2024-03-03 |
7.1210 EUR |
3,008.9000 RNDR |
7.3870 EUR |
7.0010 EUR |
7.4000 EUR |
7.3000 EUR |
| 2024-03-02 |
7.1130 EUR |
2,797.8100 RNDR |
7.0480 EUR |
7.0000 EUR |
7.3990 EUR |
7.3890 EUR |
| 2024-03-01 |
7.1810 EUR |
4,117.3800 RNDR |
7.0000 EUR |
6.8910 EUR |
7.4000 EUR |
7.0210 EUR |
| 2024-02-29 |
7.1120 EUR |
4,424.3100 RNDR |
7.3520 EUR |
6.7810 EUR |
7.4910 EUR |
7.0000 EUR |
| 2024-02-28 |
7.0910 EUR |
4,476.1800 RNDR |
6.7610 EUR |
6.7570 EUR |
7.4000 EUR |
7.3520 EUR |
| 2024-02-27 |
6.8620 EUR |
12,899.7700 RNDR |
7.4450 EUR |
6.3600 EUR |
7.4470 EUR |
7.1440 EUR |
| 2024-02-26 |
6.9490 EUR |
7,139.6800 RNDR |
6.7950 EUR |
6.5090 EUR |
7.4700 EUR |
6.8750 EUR |
| 2024-02-25 |
6.7660 EUR |
2,822.5100 RNDR |
6.9500 EUR |
6.5000 EUR |
7.0800 EUR |
6.7810 EUR |
| 2024-02-24 |
6.7720 EUR |
3,899.6700 RNDR |
6.6000 EUR |
6.3600 EUR |
7.4920 EUR |
6.7360 EUR |
| 2024-02-23 |
7.0770 EUR |
5,387.9800 RNDR |
7.1100 EUR |
6.6000 EUR |
7.6500 EUR |
6.6000 EUR |
| 2024-02-22 |
6.7230 EUR |
15,542.8300 RNDR |
6.2650 EUR |
6.2520 EUR |
7.1400 EUR |
6.9100 EUR |
| 2024-02-21 |
5.9010 EUR |
1,389.4700 RNDR |
6.0000 EUR |
5.4660 EUR |
6.4200 EUR |
6.4200 EUR |
| 2024-02-20 |
5.7540 EUR |
5,815.9100 RNDR |
5.8120 EUR |
5.4000 EUR |
6.2400 EUR |
5.9710 EUR |
| 2024-02-19 |
5.5950 EUR |
11,496.0100 RNDR |
5.4500 EUR |
5.2410 EUR |
6.1900 EUR |
6.1900 EUR |
| 2024-02-18 |
5.3230 EUR |
2,206.4300 RNDR |
5.3280 EUR |
5.2000 EUR |
5.4500 EUR |
5.4500 EUR |
| 2024-02-17 |
5.0010 EUR |
3,020.6000 RNDR |
5.4910 EUR |
4.8510 EUR |
5.4920 EUR |
5.3290 EUR |
| 2024-02-16 |
5.2290 EUR |
3,826.2800 RNDR |
4.9990 EUR |
4.9310 EUR |
5.4930 EUR |
4.9610 EUR |
| 2024-02-15 |
4.7470 EUR |
2,537.1100 RNDR |
4.7500 EUR |
4.5570 EUR |
5.0000 EUR |
4.8640 EUR |
| 2024-02-14 |
4.6090 EUR |
2,196.9000 RNDR |
4.6000 EUR |
4.5000 EUR |
4.7600 EUR |
4.7600 EUR |
| 2024-02-13 |
4.6550 EUR |
2,629.4500 RNDR |
4.6390 EUR |
4.4640 EUR |
4.7870 EUR |
4.6850 EUR |
| 2024-02-12 |
4.4310 EUR |
5,167.3900 RNDR |
4.3230 EUR |
4.1900 EUR |
4.6990 EUR |
4.6530 EUR |
| 2024-02-11 |
4.5880 EUR |
845.4100 RNDR |
4.3980 EUR |
4.3200 EUR |
4.8990 EUR |
4.3200 EUR |
| 2024-02-10 |
4.7560 EUR |
1,695.5100 RNDR |
4.6130 EUR |
4.3710 EUR |
4.9500 EUR |
4.8990 EUR |