Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3.2573 EUR |
93,720.7020 |
3.2311 EUR |
3.1400 EUR |
3.3347 EUR |
3.1686 EUR |
| 2025-03-29 |
3.3571 EUR |
85,120.5113 |
3.4451 EUR |
3.2243 EUR |
3.5300 EUR |
3.2700 EUR |
| 2025-03-28 |
3.4667 EUR |
161,257.0203 |
3.6208 EUR |
3.3212 EUR |
3.6830 EUR |
3.3255 EUR |
| 2025-03-27 |
3.6712 EUR |
84,642.1844 |
3.6600 EUR |
3.5904 EUR |
3.7399 EUR |
3.6421 EUR |
| 2025-03-26 |
3.7427 EUR |
248,614.7600 |
3.7467 EUR |
3.6178 EUR |
3.9021 EUR |
3.6690 EUR |
| 2025-03-25 |
3.7038 EUR |
273,326.7181 |
3.5023 EUR |
3.4778 EUR |
3.8238 EUR |
3.7848 EUR |
| 2025-03-24 |
3.5135 EUR |
501,713.9853 |
3.1956 EUR |
3.1951 EUR |
3.6558 EUR |
3.4784 EUR |
| 2025-03-23 |
3.0852 EUR |
34,425.0184 |
3.0650 EUR |
3.0582 EUR |
3.1228 EUR |
3.0636 EUR |
| 2025-03-22 |
3.0234 EUR |
53,019.8347 |
2.9709 EUR |
2.9701 EUR |
3.0848 EUR |
3.0848 EUR |
| 2025-03-21 |
2.9882 EUR |
131,454.6422 |
3.0549 EUR |
2.9091 EUR |
3.0672 EUR |
2.9756 EUR |
| 2025-03-20 |
3.0552 EUR |
162,331.5928 |
3.1484 EUR |
2.9668 EUR |
3.1774 EUR |
3.0484 EUR |
| 2025-03-19 |
3.0381 EUR |
268,909.0269 |
2.9440 EUR |
2.9278 EUR |
3.1100 EUR |
3.0556 EUR |
| 2025-03-18 |
2.9119 EUR |
104,683.4676 |
2.9493 EUR |
2.8080 EUR |
2.9584 EUR |
2.8211 EUR |
| 2025-03-17 |
2.9449 EUR |
162,285.6692 |
2.8702 EUR |
2.8690 EUR |
3.0428 EUR |
3.0106 EUR |
| 2025-03-16 |
2.9162 EUR |
106,759.5513 |
2.9914 EUR |
2.8374 EUR |
3.0228 EUR |
2.8686 EUR |
| 2025-03-15 |
2.9787 EUR |
105,578.3433 |
2.9110 EUR |
2.9022 EUR |
3.0700 EUR |
2.9990 EUR |
| 2025-03-14 |
2.7681 EUR |
184,462.5214 |
2.7270 EUR |
2.7204 EUR |
2.9217 EUR |
2.9020 EUR |
| 2025-03-13 |
2.7310 EUR |
316,968.7750 |
2.8354 EUR |
2.6151 EUR |
2.8614 EUR |
2.7210 EUR |
| 2025-03-12 |
2.7720 EUR |
851,981.6003 |
2.7100 EUR |
2.6197 EUR |
2.9167 EUR |
2.7730 EUR |
| 2025-03-11 |
2.6267 EUR |
449,916.2593 |
2.5311 EUR |
2.3264 EUR |
2.7963 EUR |
2.6476 EUR |
| 2025-03-10 |
2.7342 EUR |
290,633.9599 |
2.8555 EUR |
2.4403 EUR |
2.9781 EUR |
2.5244 EUR |
| 2025-03-09 |
2.9616 EUR |
284,965.6302 |
3.0550 EUR |
2.7931 EUR |
3.2501 EUR |
2.9330 EUR |
| 2025-03-08 |
3.2975 EUR |
74,653.9624 |
3.2359 EUR |
3.1757 EUR |
3.3343 EUR |
3.2342 EUR |
| 2025-03-07 |
3.4406 EUR |
312,951.5425 |
3.5101 EUR |
3.2791 EUR |
3.5500 EUR |
3.4879 EUR |
| 2025-03-06 |
3.6739 EUR |
392,282.1454 |
3.4626 EUR |
3.4190 EUR |
3.8692 EUR |
3.5560 EUR |
| 2025-03-05 |
3.3940 EUR |
204,164.4748 |
3.3385 EUR |
3.2720 EUR |
3.5500 EUR |
3.4665 EUR |
| 2025-03-04 |
3.3142 EUR |
433,980.6902 |
3.5365 EUR |
3.0912 EUR |
3.5492 EUR |
3.3500 EUR |
| 2025-03-03 |
3.9723 EUR |
47,954.5381 |
4.1500 EUR |
3.9892 EUR |
4.3075 EUR |
4.0347 EUR |
| 2025-03-02 |
3.8765 EUR |
238,436.7538 |
3.6694 EUR |
3.5889 EUR |
4.2365 EUR |
4.1535 EUR |
| 2025-03-01 |
3.6416 EUR |
148,637.4310 |
3.6688 EUR |
3.5400 EUR |
3.7370 EUR |
3.5400 EUR |
| 2025-02-28 |
3.4925 EUR |
213,404.6009 |
3.6434 EUR |
3.2930 EUR |
3.7213 EUR |
3.6855 EUR |
| 2025-02-27 |
3.5719 EUR |
75,648.2881 |
3.5928 EUR |
3.5551 EUR |
3.7243 EUR |
3.6614 EUR |
| 2025-02-26 |
3.5320 EUR |
161,021.6491 |
3.4807 EUR |
3.4246 EUR |
3.6639 EUR |
3.5029 EUR |
| 2025-02-25 |
3.3712 EUR |
522,211.3633 |
3.4951 EUR |
3.2000 EUR |
3.5595 EUR |
3.4961 EUR |
| 2025-02-24 |
3.7264 EUR |
337,187.3131 |
3.9976 EUR |
3.4300 EUR |
4.0091 EUR |
3.5186 EUR |
| 2025-02-23 |
3.9731 EUR |
102,885.4498 |
4.0936 EUR |
3.9158 EUR |
4.1123 EUR |
3.9396 EUR |
| 2025-02-22 |
4.0939 EUR |
122,521.6322 |
4.0293 EUR |
3.9614 EUR |
4.1911 EUR |
4.0816 EUR |
| 2025-02-21 |
4.1523 EUR |
205,519.6626 |
4.2019 EUR |
3.8717 EUR |
4.4248 EUR |
3.9936 EUR |
| 2025-02-20 |
4.1404 EUR |
137,019.4272 |
4.0884 EUR |
4.0314 EUR |
4.2264 EUR |
4.2264 EUR |
| 2025-02-19 |
4.0395 EUR |
103,758.2989 |
3.9860 EUR |
3.9065 EUR |
4.1133 EUR |
4.0687 EUR |
| 2025-02-18 |
3.9356 EUR |
222,310.6247 |
4.1834 EUR |
3.7926 EUR |
4.1889 EUR |
3.9060 EUR |
| 2025-02-17 |
4.2499 EUR |
138,440.5253 |
4.3025 EUR |
4.0800 EUR |
4.4720 EUR |
4.2467 EUR |
| 2025-02-16 |
4.3248 EUR |
89,258.1779 |
4.3203 EUR |
4.2500 EUR |
4.3888 EUR |
4.2549 EUR |
| 2025-02-15 |
4.4498 EUR |
54,455.5570 |
4.5528 EUR |
4.3358 EUR |
4.6014 EUR |
4.3723 EUR |
| 2025-02-14 |
4.4633 EUR |
148,775.6435 |
4.3071 EUR |
4.3040 EUR |
4.6001 EUR |
4.5138 EUR |
| 2025-02-13 |
4.3540 EUR |
108,542.9112 |
4.4593 EUR |
4.1974 EUR |
4.5406 EUR |
4.3213 EUR |
| 2025-02-12 |
4.2549 EUR |
216,730.0429 |
4.3096 EUR |
4.0711 EUR |
4.4190 EUR |
4.4096 EUR |
| 2025-02-11 |
4.4694 EUR |
248,870.9049 |
4.3174 EUR |
4.2600 EUR |
4.6318 EUR |
4.2635 EUR |
| 2025-02-10 |
4.2595 EUR |
184,272.2319 |
4.1208 EUR |
3.9800 EUR |
4.3886 EUR |
4.3002 EUR |
| 2025-02-09 |
4.1120 EUR |
179,436.4577 |
4.1325 EUR |
3.9019 EUR |
4.2937 EUR |
4.0810 EUR |