Market [unlinked] / EUR
Identifier on Bitvavo: RENDER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
4.4316 EUR |
136,702.8071 |
4.5943 EUR |
4.2879 EUR |
4.6022 EUR |
4.3338 EUR |
| 2024-10-30 |
4.6402 EUR |
109,787.6936 |
4.7454 EUR |
4.5581 EUR |
4.7486 EUR |
4.6027 EUR |
| 2024-10-29 |
4.6753 EUR |
327,399.5033 |
4.5387 EUR |
4.5315 EUR |
4.8003 EUR |
4.8003 EUR |
| 2024-10-28 |
4.4329 EUR |
126,026.6780 |
4.5094 EUR |
4.2847 EUR |
4.6102 EUR |
4.5529 EUR |
| 2024-10-27 |
4.4887 EUR |
79,951.9945 |
4.4443 EUR |
4.4206 EUR |
4.5772 EUR |
4.5107 EUR |
| 2024-10-26 |
4.3480 EUR |
120,775.9581 |
4.2621 EUR |
4.2100 EUR |
4.5269 EUR |
4.4547 EUR |
| 2024-10-25 |
4.6842 EUR |
126,725.5807 |
4.8189 EUR |
4.4990 EUR |
4.8262 EUR |
4.5717 EUR |
| 2024-10-24 |
4.7904 EUR |
187,369.5015 |
4.7267 EUR |
4.6634 EUR |
4.8743 EUR |
4.8121 EUR |
| 2024-10-23 |
4.6806 EUR |
147,430.8297 |
4.8348 EUR |
4.5600 EUR |
4.8348 EUR |
4.7264 EUR |
| 2024-10-22 |
4.8291 EUR |
156,187.4556 |
4.8512 EUR |
4.7140 EUR |
4.9216 EUR |
4.8592 EUR |
| 2024-10-21 |
4.9961 EUR |
202,186.9842 |
5.0783 EUR |
4.7940 EUR |
5.1377 EUR |
4.9120 EUR |
| 2024-10-20 |
4.9618 EUR |
182,466.5241 |
4.9333 EUR |
4.8375 EUR |
5.0910 EUR |
5.0840 EUR |
| 2024-10-19 |
4.9336 EUR |
115,807.2641 |
4.9740 EUR |
4.8605 EUR |
5.0371 EUR |
4.9151 EUR |
| 2024-10-18 |
4.9288 EUR |
178,721.6416 |
4.8033 EUR |
4.7815 EUR |
5.0135 EUR |
4.9194 EUR |
| 2024-10-17 |
4.8356 EUR |
217,332.9939 |
4.9528 EUR |
4.7148 EUR |
4.9864 EUR |
4.8227 EUR |
| 2024-10-16 |
4.9678 EUR |
270,507.7660 |
5.0090 EUR |
4.8429 EUR |
5.1011 EUR |
4.9634 EUR |
| 2024-10-15 |
5.0709 EUR |
393,252.8666 |
5.1195 EUR |
4.8974 EUR |
5.2953 EUR |
4.9403 EUR |
| 2024-10-14 |
5.1183 EUR |
569,321.9279 |
4.9385 EUR |
4.8803 EUR |
5.2429 EUR |
5.0612 EUR |
| 2024-10-13 |
4.8599 EUR |
178,735.3168 |
4.9771 EUR |
4.7320 EUR |
5.0009 EUR |
4.9068 EUR |
| 2024-10-12 |
5.0104 EUR |
194,287.8715 |
4.9327 EUR |
4.9154 EUR |
5.1476 EUR |
4.9803 EUR |
| 2024-10-11 |
4.8028 EUR |
210,360.7580 |
4.6525 EUR |
4.6221 EUR |
4.9696 EUR |
4.9424 EUR |
| 2024-10-10 |
4.6229 EUR |
251,199.6285 |
4.6348 EUR |
4.4900 EUR |
4.7542 EUR |
4.5526 EUR |
| 2024-10-09 |
4.8153 EUR |
186,667.1340 |
4.8915 EUR |
4.6500 EUR |
4.9435 EUR |
4.6886 EUR |
| 2024-10-08 |
4.8178 EUR |
195,154.7198 |
4.7845 EUR |
4.6943 EUR |
4.8782 EUR |
4.7837 EUR |
| 2024-10-07 |
4.9915 EUR |
521,024.1964 |
4.9505 EUR |
4.8533 EUR |
5.1633 EUR |
4.9292 EUR |
| 2024-10-06 |
4.9694 EUR |
354,106.3632 |
4.9573 EUR |
4.8500 EUR |
5.1237 EUR |
4.8691 EUR |
| 2024-10-05 |
5.0596 EUR |
249,995.3436 |
5.1977 EUR |
4.9019 EUR |
5.2700 EUR |
4.9239 EUR |
| 2024-10-04 |
5.1186 EUR |
394,958.3508 |
4.7607 EUR |
4.7319 EUR |
5.3673 EUR |
5.1625 EUR |
| 2024-10-03 |
4.7674 EUR |
290,125.6530 |
4.9127 EUR |
4.5664 EUR |
5.0964 EUR |
4.7604 EUR |
| 2024-10-02 |
5.1675 EUR |
479,595.6686 |
5.2364 EUR |
4.8480 EUR |
5.4737 EUR |
4.9484 EUR |
| 2024-10-01 |
5.5034 EUR |
732,073.1379 |
5.7859 EUR |
5.0460 EUR |
6.0539 EUR |
5.2741 EUR |
| 2024-09-30 |
5.8979 EUR |
250,350.9286 |
5.9355 EUR |
5.6800 EUR |
6.0848 EUR |
5.8493 EUR |
| 2024-09-29 |
5.9280 EUR |
167,347.0934 |
5.8446 EUR |
5.6800 EUR |
6.1000 EUR |
5.9946 EUR |
| 2024-09-28 |
5.8572 EUR |
173,983.9026 |
6.0000 EUR |
5.7178 EUR |
6.0765 EUR |
5.8106 EUR |
| 2024-09-27 |
5.8741 EUR |
260,590.6455 |
5.6669 EUR |
5.6262 EUR |
6.1154 EUR |
6.0589 EUR |
| 2024-09-26 |
5.6000 EUR |
323,693.5781 |
5.3184 EUR |
5.2412 EUR |
5.8166 EUR |
5.6505 EUR |
| 2024-09-25 |
5.4799 EUR |
231,297.9558 |
5.6094 EUR |
5.2928 EUR |
5.6399 EUR |
5.2928 EUR |
| 2024-09-24 |
5.5084 EUR |
245,491.9537 |
5.6028 EUR |
5.3424 EUR |
5.6455 EUR |
5.5947 EUR |
| 2024-09-23 |
5.4988 EUR |
552,020.5786 |
5.0323 EUR |
4.9277 EUR |
5.6740 EUR |
5.6158 EUR |
| 2024-09-22 |
4.9613 EUR |
301,203.6927 |
5.0427 EUR |
4.8331 EUR |
5.1400 EUR |
4.9705 EUR |
| 2024-09-21 |
4.7981 EUR |
181,466.0206 |
4.7309 EUR |
4.6252 EUR |
4.9662 EUR |
4.8729 EUR |
| 2024-09-20 |
4.7341 EUR |
258,048.9392 |
4.5987 EUR |
4.5185 EUR |
4.8656 EUR |
4.7216 EUR |
| 2024-09-19 |
4.5975 EUR |
281,783.2134 |
4.4969 EUR |
4.4867 EUR |
4.7296 EUR |
4.6134 EUR |
| 2024-09-18 |
4.2585 EUR |
220,298.8875 |
4.2886 EUR |
4.1357 EUR |
4.4293 EUR |
4.4187 EUR |
| 2024-09-17 |
4.3304 EUR |
356,988.0466 |
4.2653 EUR |
4.1898 EUR |
4.4623 EUR |
4.2927 EUR |
| 2024-09-16 |
4.3611 EUR |
145,622.9861 |
4.4500 EUR |
4.2030 EUR |
4.4967 EUR |
4.2440 EUR |
| 2024-09-15 |
4.6341 EUR |
124,260.4733 |
4.7241 EUR |
4.4290 EUR |
4.7905 EUR |
4.4592 EUR |
| 2024-09-14 |
4.7627 EUR |
148,678.8610 |
4.7338 EUR |
4.6823 EUR |
4.8549 EUR |
4.7075 EUR |
| 2024-09-13 |
4.6695 EUR |
258,531.0090 |
4.7406 EUR |
4.5139 EUR |
4.7908 EUR |
4.7633 EUR |
| 2024-09-12 |
4.7131 EUR |
377,626.3799 |
4.6452 EUR |
4.6191 EUR |
4.8340 EUR |
4.7437 EUR |