Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
3.8705 EUR |
159,842.3893 |
3.9644 EUR |
3.7263 EUR |
4.0281 EUR |
3.7776 EUR |
| 2025-05-28 |
3.9319 EUR |
341,498.0762 |
4.0226 EUR |
3.8170 EUR |
4.0309 EUR |
3.9244 EUR |
| 2025-05-27 |
4.2130 EUR |
186,886.1437 |
4.1710 EUR |
4.0633 EUR |
4.3298 EUR |
4.1233 EUR |
| 2025-05-26 |
4.2067 EUR |
167,011.0889 |
4.2143 EUR |
4.1097 EUR |
4.3618 EUR |
4.1358 EUR |
| 2025-05-25 |
4.0431 EUR |
70,388.3432 |
4.1259 EUR |
3.9327 EUR |
4.1616 EUR |
4.0116 EUR |
| 2025-05-24 |
4.1972 EUR |
74,732.7859 |
4.1034 EUR |
4.0716 EUR |
4.2498 EUR |
4.1532 EUR |
| 2025-05-23 |
4.4097 EUR |
218,443.7132 |
4.5774 EUR |
4.1316 EUR |
4.7100 EUR |
4.1485 EUR |
| 2025-05-22 |
4.4746 EUR |
209,649.4957 |
4.2222 EUR |
4.2175 EUR |
4.6411 EUR |
4.5675 EUR |
| 2025-05-21 |
4.1737 EUR |
157,764.0543 |
4.1165 EUR |
4.0533 EUR |
4.3176 EUR |
4.2500 EUR |
| 2025-05-20 |
4.1017 EUR |
122,184.8643 |
4.0763 EUR |
3.9901 EUR |
4.2365 EUR |
4.0717 EUR |
| 2025-05-19 |
4.0095 EUR |
102,847.7928 |
4.1788 EUR |
3.8489 EUR |
4.2191 EUR |
4.0290 EUR |
| 2025-05-18 |
4.1680 EUR |
100,218.9817 |
4.0522 EUR |
4.0428 EUR |
4.3379 EUR |
4.0540 EUR |
| 2025-05-17 |
4.0644 EUR |
143,147.4603 |
4.1214 EUR |
3.9734 EUR |
4.1352 EUR |
4.0212 EUR |
| 2025-05-16 |
4.3212 EUR |
128,762.7255 |
4.2486 EUR |
4.2100 EUR |
4.4310 EUR |
4.2381 EUR |
| 2025-05-15 |
4.3654 EUR |
215,852.5377 |
4.5624 EUR |
4.1400 EUR |
4.6027 EUR |
4.2300 EUR |
| 2025-05-14 |
4.6469 EUR |
193,122.6345 |
4.7592 EUR |
4.4853 EUR |
4.7990 EUR |
4.6050 EUR |
| 2025-05-13 |
4.6156 EUR |
229,402.1360 |
4.6469 EUR |
4.3691 EUR |
4.8556 EUR |
4.7620 EUR |
| 2025-05-12 |
4.6967 EUR |
418,553.2979 |
4.6464 EUR |
4.3800 EUR |
4.9489 EUR |
4.5398 EUR |
| 2025-05-11 |
4.6885 EUR |
253,371.5993 |
4.8554 EUR |
4.4800 EUR |
4.8838 EUR |
4.6766 EUR |
| 2025-05-10 |
4.5270 EUR |
279,999.3653 |
4.4474 EUR |
4.3559 EUR |
4.6911 EUR |
4.6267 EUR |
| 2025-05-09 |
4.3232 EUR |
361,251.2275 |
4.2017 EUR |
4.1544 EUR |
4.5120 EUR |
4.4058 EUR |
| 2025-05-08 |
3.9700 EUR |
391,375.4190 |
3.7251 EUR |
3.7052 EUR |
4.2032 EUR |
4.1817 EUR |
| 2025-05-07 |
3.6636 EUR |
398,270.5204 |
3.8029 EUR |
3.5451 EUR |
3.9100 EUR |
3.6829 EUR |
| 2025-05-06 |
3.7450 EUR |
259,575.5208 |
3.8752 EUR |
3.6055 EUR |
3.9426 EUR |
3.7092 EUR |
| 2025-05-05 |
3.8606 EUR |
248,298.8460 |
3.7989 EUR |
3.7399 EUR |
3.9689 EUR |
3.8891 EUR |
| 2025-05-04 |
3.8930 EUR |
199,066.7575 |
4.0510 EUR |
3.7650 EUR |
4.0930 EUR |
3.7900 EUR |
| 2025-05-03 |
4.1911 EUR |
122,808.3693 |
4.2813 EUR |
4.0391 EUR |
4.2813 EUR |
4.1181 EUR |
| 2025-05-02 |
4.1622 EUR |
533,500.4043 |
4.1029 EUR |
3.9900 EUR |
4.3247 EUR |
4.2465 EUR |
| 2025-05-01 |
4.0675 EUR |
417,240.8385 |
3.9586 EUR |
3.9585 EUR |
4.1913 EUR |
4.1580 EUR |
| 2025-04-30 |
3.8414 EUR |
272,571.8943 |
3.9023 EUR |
3.6331 EUR |
4.0112 EUR |
3.9600 EUR |
| 2025-04-29 |
3.9380 EUR |
204,273.1856 |
3.9129 EUR |
3.8568 EUR |
4.0152 EUR |
3.9260 EUR |
| 2025-04-28 |
3.8555 EUR |
262,706.5587 |
3.7493 EUR |
3.6156 EUR |
3.9561 EUR |
3.9427 EUR |
| 2025-04-27 |
3.8470 EUR |
179,171.1153 |
3.9792 EUR |
3.7292 EUR |
3.9933 EUR |
3.7601 EUR |
| 2025-04-26 |
3.9351 EUR |
222,295.9524 |
3.9047 EUR |
3.8197 EUR |
4.0721 EUR |
3.9544 EUR |
| 2025-04-25 |
3.9656 EUR |
346,532.9544 |
3.9531 EUR |
3.8572 EUR |
4.0744 EUR |
3.8941 EUR |
| 2025-04-24 |
3.9804 EUR |
428,852.9087 |
3.9700 EUR |
3.7469 EUR |
4.1637 EUR |
3.9649 EUR |
| 2025-04-23 |
4.0438 EUR |
455,880.5326 |
3.9934 EUR |
3.9346 EUR |
4.1898 EUR |
3.9581 EUR |
| 2025-04-22 |
3.8642 EUR |
303,902.0497 |
3.8100 EUR |
3.7482 EUR |
4.0050 EUR |
3.8835 EUR |
| 2025-04-21 |
3.8346 EUR |
383,411.9299 |
3.8031 EUR |
3.6663 EUR |
4.0700 EUR |
3.7803 EUR |
| 2025-04-20 |
3.7931 EUR |
470,792.5599 |
3.7071 EUR |
3.6954 EUR |
3.9269 EUR |
3.8344 EUR |
| 2025-04-19 |
3.5408 EUR |
186,595.1717 |
3.4255 EUR |
3.4200 EUR |
3.7443 EUR |
3.7296 EUR |
| 2025-04-18 |
3.5135 EUR |
149,715.6082 |
3.5721 EUR |
3.4317 EUR |
3.5980 EUR |
3.4568 EUR |
| 2025-04-17 |
3.4881 EUR |
397,928.9243 |
3.1996 EUR |
3.1839 EUR |
3.6126 EUR |
3.5332 EUR |
| 2025-04-16 |
3.2437 EUR |
427,486.1831 |
3.3000 EUR |
3.1400 EUR |
3.3334 EUR |
3.2206 EUR |
| 2025-04-15 |
3.4332 EUR |
476,545.5738 |
3.4787 EUR |
3.2956 EUR |
3.5578 EUR |
3.3065 EUR |
| 2025-04-14 |
3.4217 EUR |
347,448.9196 |
3.3315 EUR |
3.3262 EUR |
3.5271 EUR |
3.4561 EUR |
| 2025-04-13 |
3.4294 EUR |
205,759.2594 |
3.4961 EUR |
3.2917 EUR |
3.5778 EUR |
3.3441 EUR |
| 2025-04-12 |
3.3981 EUR |
379,858.5502 |
3.2690 EUR |
3.2653 EUR |
3.5130 EUR |
3.4405 EUR |
| 2025-04-11 |
3.2531 EUR |
739,993.6656 |
3.0812 EUR |
3.0812 EUR |
3.3768 EUR |
3.3128 EUR |
| 2025-04-10 |
3.0276 EUR |
504,981.0672 |
3.0846 EUR |
2.9042 EUR |
3.1084 EUR |
3.0705 EUR |