Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
3.9837 EUR |
95,226.6649 |
3.9905 EUR |
3.8874 EUR |
4.1422 EUR |
4.1247 EUR |
| 2025-02-07 |
4.1308 EUR |
186,610.3216 |
4.0385 EUR |
3.8720 EUR |
4.3953 EUR |
3.9179 EUR |
| 2025-02-06 |
4.2436 EUR |
223,567.9122 |
4.3161 EUR |
4.0192 EUR |
4.4752 EUR |
4.0545 EUR |
| 2025-02-05 |
4.4149 EUR |
141,781.9233 |
4.4420 EUR |
4.2453 EUR |
4.5677 EUR |
4.2891 EUR |
| 2025-02-04 |
4.5281 EUR |
319,428.1095 |
4.8911 EUR |
4.3048 EUR |
4.9128 EUR |
4.4287 EUR |
| 2025-02-03 |
4.2540 EUR |
661,298.5677 |
4.5930 EUR |
3.4503 EUR |
5.0559 EUR |
4.9040 EUR |
| 2025-02-02 |
4.8505 EUR |
457,992.9266 |
5.1996 EUR |
4.4551 EUR |
5.3012 EUR |
4.6070 EUR |
| 2025-02-01 |
5.5106 EUR |
226,500.2126 |
5.6414 EUR |
5.1500 EUR |
5.8099 EUR |
5.2526 EUR |
| 2025-01-31 |
5.7741 EUR |
201,032.4368 |
5.6603 EUR |
5.5493 EUR |
5.9608 EUR |
5.7301 EUR |
| 2025-01-30 |
5.5876 EUR |
265,970.7689 |
5.2573 EUR |
5.1977 EUR |
5.7927 EUR |
5.6988 EUR |
| 2025-01-29 |
5.4034 EUR |
279,468.6529 |
5.3074 EUR |
5.1047 EUR |
5.7268 EUR |
5.2619 EUR |
| 2025-01-28 |
5.6217 EUR |
268,658.6295 |
5.9734 EUR |
5.2359 EUR |
6.0575 EUR |
5.2761 EUR |
| 2025-01-27 |
5.8264 EUR |
492,862.5028 |
6.4209 EUR |
5.5342 EUR |
6.4725 EUR |
5.9512 EUR |
| 2025-01-26 |
6.7079 EUR |
55,240.5655 |
6.6400 EUR |
6.5541 EUR |
6.8351 EUR |
6.5600 EUR |
| 2025-01-25 |
6.5640 EUR |
53,983.0320 |
6.5383 EUR |
6.4088 EUR |
6.7101 EUR |
6.6434 EUR |
| 2025-01-24 |
6.7589 EUR |
108,308.4578 |
6.8062 EUR |
6.4962 EUR |
6.9400 EUR |
6.6192 EUR |
| 2025-01-23 |
6.6444 EUR |
182,500.5664 |
6.7717 EUR |
6.4720 EUR |
6.8501 EUR |
6.7852 EUR |
| 2025-01-22 |
6.8735 EUR |
164,869.0978 |
6.9731 EUR |
6.7462 EUR |
7.0790 EUR |
6.8044 EUR |
| 2025-01-21 |
6.6311 EUR |
250,449.4371 |
6.4447 EUR |
6.2071 EUR |
7.0829 EUR |
6.8867 EUR |
| 2025-01-20 |
6.7786 EUR |
246,603.1739 |
6.5164 EUR |
6.2750 EUR |
7.3110 EUR |
6.5864 EUR |
| 2025-01-19 |
6.8858 EUR |
308,839.8509 |
7.2443 EUR |
6.3783 EUR |
7.3481 EUR |
6.5297 EUR |
| 2025-01-18 |
7.2510 EUR |
155,197.8271 |
7.7455 EUR |
7.0900 EUR |
7.9700 EUR |
7.1690 EUR |
| 2025-01-17 |
7.5630 EUR |
132,927.0759 |
7.2674 EUR |
7.2283 EUR |
7.7932 EUR |
7.6491 EUR |
| 2025-01-16 |
7.2644 EUR |
119,942.6447 |
7.4580 EUR |
7.0637 EUR |
7.4798 EUR |
7.3909 EUR |
| 2025-01-15 |
6.9108 EUR |
192,088.7032 |
6.8391 EUR |
6.5600 EUR |
7.4152 EUR |
7.3048 EUR |
| 2025-01-14 |
6.8660 EUR |
158,572.3217 |
6.7739 EUR |
6.7153 EUR |
7.0985 EUR |
6.7993 EUR |
| 2025-01-13 |
6.5609 EUR |
221,282.7089 |
6.9366 EUR |
6.2510 EUR |
7.1352 EUR |
6.5290 EUR |
| 2025-01-12 |
7.0332 EUR |
61,057.7231 |
7.1563 EUR |
6.8420 EUR |
7.1869 EUR |
6.8747 EUR |
| 2025-01-11 |
7.0489 EUR |
111,083.5489 |
7.1431 EUR |
6.9058 EUR |
7.3379 EUR |
7.3273 EUR |
| 2025-01-10 |
7.1977 EUR |
262,496.8477 |
6.8566 EUR |
6.8520 EUR |
7.5287 EUR |
7.1460 EUR |
| 2025-01-09 |
7.0151 EUR |
232,433.4580 |
7.3262 EUR |
6.6987 EUR |
7.4184 EUR |
6.8695 EUR |
| 2025-01-08 |
7.4472 EUR |
288,204.0755 |
7.8371 EUR |
6.9043 EUR |
7.9765 EUR |
7.1717 EUR |
| 2025-01-07 |
8.1110 EUR |
279,566.6289 |
8.5822 EUR |
7.7723 EUR |
8.5947 EUR |
7.8823 EUR |
| 2025-01-06 |
8.4085 EUR |
343,271.4942 |
8.0369 EUR |
7.8500 EUR |
8.6857 EUR |
8.4576 EUR |
| 2025-01-05 |
7.8881 EUR |
131,550.8418 |
7.8334 EUR |
7.6871 EUR |
8.2023 EUR |
8.1195 EUR |
| 2025-01-04 |
7.8516 EUR |
138,252.5814 |
7.8313 EUR |
7.6900 EUR |
8.0014 EUR |
7.7900 EUR |
| 2025-01-03 |
7.6508 EUR |
209,209.5707 |
7.4363 EUR |
7.2667 EUR |
7.9078 EUR |
7.8089 EUR |
| 2025-01-02 |
7.3409 EUR |
174,171.1481 |
6.9376 EUR |
6.9056 EUR |
7.6250 EUR |
7.4700 EUR |
| 2025-01-01 |
6.6574 EUR |
76,987.5373 |
6.5474 EUR |
6.4030 EUR |
7.0066 EUR |
6.9703 EUR |
| 2024-12-31 |
6.6515 EUR |
104,821.3899 |
6.5590 EUR |
6.4097 EUR |
6.8551 EUR |
6.5690 EUR |