Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
7.7950 EUR |
4,779.5312 RNDR |
7.6642 EUR |
7.3646 EUR |
7.6642 EUR |
7.4530 EUR |
| 2024-04-26 |
7.8338 EUR |
90,544.9674 RNDR |
8.0276 EUR |
7.5848 EUR |
8.1094 EUR |
7.5935 EUR |
| 2024-04-25 |
7.9121 EUR |
156,531.1282 RNDR |
7.9221 EUR |
7.6804 EUR |
8.2742 EUR |
8.1162 EUR |
| 2024-04-24 |
8.2997 EUR |
223,653.6466 RNDR |
8.4404 EUR |
7.9356 EUR |
8.7471 EUR |
8.0514 EUR |
| 2024-04-23 |
8.6085 EUR |
169,117.2127 RNDR |
8.7022 EUR |
8.3500 EUR |
9.1094 EUR |
8.3779 EUR |
| 2024-04-22 |
8.6755 EUR |
231,079.8564 RNDR |
8.5620 EUR |
8.3954 EUR |
8.8887 EUR |
8.8138 EUR |
| 2024-04-21 |
8.4328 EUR |
187,620.4514 RNDR |
8.4283 EUR |
8.1545 EUR |
8.7100 EUR |
8.4976 EUR |
| 2024-04-20 |
7.9192 EUR |
178,597.2175 RNDR |
7.4261 EUR |
7.3278 EUR |
8.3547 EUR |
8.3080 EUR |
| 2024-04-19 |
7.4753 EUR |
318,622.4563 RNDR |
7.4221 EUR |
6.7500 EUR |
7.7910 EUR |
7.4306 EUR |
| 2024-04-18 |
7.3738 EUR |
321,950.8666 RNDR |
7.1853 EUR |
6.9847 EUR |
7.6072 EUR |
7.4633 EUR |
| 2024-04-17 |
7.3434 EUR |
291,845.1383 RNDR |
7.8011 EUR |
7.0054 EUR |
7.8306 EUR |
7.1915 EUR |
| 2024-04-16 |
7.7116 EUR |
255,504.4659 RNDR |
7.7798 EUR |
7.2914 EUR |
8.1213 EUR |
7.8837 EUR |
| 2024-04-15 |
8.3828 EUR |
478,560.8417 RNDR |
8.4383 EUR |
7.5373 EUR |
8.9086 EUR |
7.8201 EUR |
| 2024-04-14 |
7.6705 EUR |
385,296.6075 RNDR |
7.1458 EUR |
6.8000 EUR |
8.4866 EUR |
8.4172 EUR |
| 2024-04-13 |
6.9033 EUR |
423,743.0491 RNDR |
7.7453 EUR |
5.9305 EUR |
7.9300 EUR |
7.1289 EUR |
| 2024-04-12 |
7.6026 EUR |
447,573.9142 RNDR |
8.4540 EUR |
6.2102 EUR |
8.7500 EUR |
7.8657 EUR |
| 2024-04-11 |
8.4539 EUR |
67,726.9439 RNDR |
8.5336 EUR |
8.2067 EUR |
8.7795 EUR |
8.3837 EUR |
| 2024-04-10 |
8.4811 EUR |
95,466.4395 RNDR |
8.6526 EUR |
8.1500 EUR |
8.7268 EUR |
8.6048 EUR |
| 2024-04-09 |
9.0037 EUR |
145,815.9575 RNDR |
9.5021 EUR |
8.5900 EUR |
9.6998 EUR |
8.6106 EUR |
| 2024-04-08 |
9.2734 EUR |
202,492.5410 RNDR |
8.9754 EUR |
8.7763 EUR |
9.5056 EUR |
9.5055 EUR |
| 2024-04-07 |
8.9604 EUR |
112,769.4913 RNDR |
8.8040 EUR |
8.7730 EUR |
9.1046 EUR |
9.0096 EUR |
| 2024-04-06 |
8.7933 EUR |
113,508.4412 RNDR |
8.5141 EUR |
8.4693 EUR |
8.9500 EUR |
8.8202 EUR |
| 2024-04-05 |
8.4754 EUR |
179,942.8308 RNDR |
8.8258 EUR |
8.0900 EUR |
8.9093 EUR |
8.5441 EUR |
| 2024-04-04 |
8.8992 EUR |
143,306.4103 RNDR |
8.6380 EUR |
8.5039 EUR |
9.1318 EUR |
8.8603 EUR |
| 2024-04-03 |
8.9077 EUR |
196,373.2002 RNDR |
8.7892 EUR |
8.4429 EUR |
9.3500 EUR |
8.6854 EUR |
| 2024-04-02 |
8.8037 EUR |
342,513.8793 RNDR |
9.3812 EUR |
8.4451 EUR |
9.3812 EUR |
8.8124 EUR |
| 2024-04-01 |
9.4377 EUR |
246,165.9911 RNDR |
9.8639 EUR |
9.0168 EUR |
9.9046 EUR |
9.4023 EUR |
| 2024-03-31 |
9.8586 EUR |
189,454.3224 RNDR |
9.9233 EUR |
9.6696 EUR |
10.1140 EUR |
9.7727 EUR |
| 2024-03-30 |
10.1092 EUR |
132,183.8135 RNDR |
10.1410 EUR |
9.9000 EUR |
10.2560 EUR |
10.0020 EUR |
| 2024-03-29 |
10.2058 EUR |
141,781.2202 RNDR |
10.3280 EUR |
10.0010 EUR |
10.5000 EUR |
10.2010 EUR |
| 2024-03-28 |
10.5070 EUR |
302,813.1491 RNDR |
10.3490 EUR |
10.0740 EUR |
10.8790 EUR |
10.3470 EUR |
| 2024-03-27 |
10.4948 EUR |
437,061.2787 RNDR |
10.2450 EUR |
9.8500 EUR |
11.1450 EUR |
10.4350 EUR |
| 2024-03-26 |
10.3607 EUR |
337,302.9833 RNDR |
10.1490 EUR |
9.9870 EUR |
10.9200 EUR |
10.1970 EUR |
| 2024-03-25 |
10.2569 EUR |
264,753.6223 RNDR |
10.1210 EUR |
9.9980 EUR |
10.4810 EUR |
10.2530 EUR |
| 2024-03-24 |
9.9232 EUR |
220,607.2110 RNDR |
9.8711 EUR |
9.6684 EUR |
10.2760 EUR |
10.0840 EUR |
| 2024-03-23 |
10.0291 EUR |
199,692.9953 RNDR |
9.9050 EUR |
9.7072 EUR |
10.2500 EUR |
10.0360 EUR |
| 2024-03-22 |
10.0284 EUR |
360,319.0013 RNDR |
9.8820 EUR |
9.5669 EUR |
10.5170 EUR |
9.8058 EUR |
| 2024-03-21 |
10.1969 EUR |
531,987.4576 RNDR |
10.6780 EUR |
9.8121 EUR |
10.6910 EUR |
9.9271 EUR |
| 2024-03-20 |
10.4354 EUR |
1,020,155.4142 RNDR |
9.8250 EUR |
9.5860 EUR |
11.3210 EUR |
10.9260 EUR |
| 2024-03-19 |
10.1089 EUR |
738,621.9646 RNDR |
10.8000 EUR |
9.4360 EUR |
10.9180 EUR |
9.7998 EUR |
| 2024-03-18 |
11.4183 EUR |
742,505.1477 RNDR |
12.0400 EUR |
10.7180 EUR |
12.3900 EUR |
10.8880 EUR |
| 2024-03-17 |
11.2756 EUR |
1,857,132.4907 RNDR |
9.4881 EUR |
9.3550 EUR |
12.6110 EUR |
12.0290 EUR |
| 2024-03-16 |
10.1136 EUR |
645,242.8428 RNDR |
10.1680 EUR |
9.1200 EUR |
10.9420 EUR |
9.2185 EUR |
| 2024-03-15 |
9.9708 EUR |
843,942.3194 RNDR |
10.8970 EUR |
9.1100 EUR |
11.0010 EUR |
9.9883 EUR |
| 2024-03-14 |
10.3364 EUR |
663,230.9849 RNDR |
10.3620 EUR |
9.7514 EUR |
10.9790 EUR |
10.7540 EUR |
| 2024-03-13 |
10.4185 EUR |
321,664.9335 RNDR |
10.4180 EUR |
10.0790 EUR |
10.7750 EUR |
10.4620 EUR |
| 2024-03-12 |
10.2930 EUR |
598,740.4556 RNDR |
10.4680 EUR |
9.6500 EUR |
10.7230 EUR |
10.4700 EUR |
| 2024-03-11 |
10.8873 EUR |
653,795.0378 RNDR |
10.3930 EUR |
9.8900 EUR |
11.6050 EUR |
10.3620 EUR |
| 2024-03-10 |
10.7770 EUR |
592,089.7173 RNDR |
11.3580 EUR |
10.1790 EUR |
11.4620 EUR |
10.3390 EUR |
| 2024-03-09 |
10.6957 EUR |
1,052,837.0347 RNDR |
9.5609 EUR |
9.4188 EUR |
11.8000 EUR |
11.3920 EUR |