Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.5036 EUR |
135,180.9730 RNDR |
0.5068 EUR |
0.4904 EUR |
0.5203 EUR |
0.4938 EUR |
| 2022-09-26 |
0.4983 EUR |
209,898.1884 RNDR |
0.4766 EUR |
0.4750 EUR |
0.5142 EUR |
0.5044 EUR |
| 2022-09-25 |
0.4863 EUR |
176,970.7499 RNDR |
0.4732 EUR |
0.4731 EUR |
0.4946 EUR |
0.4775 EUR |
| 2022-09-24 |
0.4873 EUR |
56,293.7350 RNDR |
0.4958 EUR |
0.4730 EUR |
0.4992 EUR |
0.4779 EUR |
| 2022-09-23 |
0.4901 EUR |
228,257.6395 RNDR |
0.4825 EUR |
0.4726 EUR |
0.5030 EUR |
0.4997 EUR |
| 2022-09-22 |
0.4762 EUR |
56,656.6089 RNDR |
0.4706 EUR |
0.4696 EUR |
0.4839 EUR |
0.4839 EUR |
| 2022-09-21 |
0.4731 EUR |
340,870.9170 RNDR |
0.4620 EUR |
0.4567 EUR |
0.4939 EUR |
0.4618 EUR |
| 2022-09-20 |
0.4735 EUR |
585,560.1709 RNDR |
0.4505 EUR |
0.4441 EUR |
0.5080 EUR |
0.4649 EUR |
| 2022-09-19 |
0.4524 EUR |
303,799.2788 RNDR |
0.4373 EUR |
0.4286 EUR |
0.4817 EUR |
0.4522 EUR |
| 2022-09-18 |
0.4580 EUR |
178,536.2144 RNDR |
0.4756 EUR |
0.4306 EUR |
0.4758 EUR |
0.4409 EUR |
| 2022-09-17 |
0.4764 EUR |
625,506.8396 RNDR |
0.4621 EUR |
0.4551 EUR |
0.5243 EUR |
0.4800 EUR |
| 2022-09-16 |
0.4479 EUR |
1,195,077.3518 RNDR |
0.4921 EUR |
0.4200 EUR |
0.4924 EUR |
0.4626 EUR |
| 2022-09-15 |
0.5052 EUR |
212,338.0570 RNDR |
0.5149 EUR |
0.4900 EUR |
0.5166 EUR |
0.5040 EUR |
| 2022-09-14 |
0.5166 EUR |
243,555.4976 RNDR |
0.5101 EUR |
0.5062 EUR |
0.5297 EUR |
0.5157 EUR |
| 2022-09-13 |
0.5300 EUR |
357,946.9914 RNDR |
0.5620 EUR |
0.5100 EUR |
0.5620 EUR |
0.5157 EUR |
| 2022-09-12 |
0.5567 EUR |
360,530.9926 RNDR |
0.5579 EUR |
0.5361 EUR |
0.5860 EUR |
0.5600 EUR |
| 2022-09-11 |
0.5755 EUR |
452,361.2339 RNDR |
0.5831 EUR |
0.5471 EUR |
0.5997 EUR |
0.5606 EUR |
| 2022-09-10 |
0.5848 EUR |
790,781.7880 RNDR |
0.5621 EUR |
0.5561 EUR |
0.6436 EUR |
0.5792 EUR |
| 2022-09-09 |
0.5502 EUR |
342,642.9304 RNDR |
0.5517 EUR |
0.5304 EUR |
0.5679 EUR |
0.5525 EUR |
| 2022-09-08 |
0.5674 EUR |
2,211,589.8172 RNDR |
0.5074 EUR |
0.4869 EUR |
0.7000 EUR |
0.5518 EUR |
| 2022-09-07 |
0.5049 EUR |
229,756.3055 RNDR |
0.4708 EUR |
0.4651 EUR |
0.5250 EUR |
0.5083 EUR |
| 2022-09-06 |
0.5001 EUR |
254,722.7461 RNDR |
0.5050 EUR |
0.4732 EUR |
0.5097 EUR |
0.4784 EUR |
| 2022-09-05 |
0.4974 EUR |
181,010.4183 RNDR |
0.5221 EUR |
0.4809 EUR |
0.5257 EUR |
0.4975 EUR |
| 2022-09-04 |
0.5122 EUR |
104,589.1982 RNDR |
0.5072 EUR |
0.5013 EUR |
0.5196 EUR |
0.5160 EUR |
| 2022-09-03 |
0.5119 EUR |
62,812.9731 RNDR |
0.5168 EUR |
0.5048 EUR |
0.5168 EUR |
0.5130 EUR |
| 2022-09-02 |
0.5235 EUR |
78,646.8343 RNDR |
0.5204 EUR |
0.5109 EUR |
0.5399 EUR |
0.5177 EUR |
| 2022-09-01 |
0.5115 EUR |
84,718.9180 RNDR |
0.5135 EUR |
0.5025 EUR |
0.5277 EUR |
0.5240 EUR |
| 2022-08-31 |
0.5271 EUR |
69,710.3618 RNDR |
0.5279 EUR |
0.5135 EUR |
0.5411 EUR |
0.5156 EUR |
| 2022-08-30 |
0.5271 EUR |
128,960.9423 RNDR |
0.5372 EUR |
0.5064 EUR |
0.5488 EUR |
0.5271 EUR |
| 2022-08-29 |
0.5332 EUR |
276,549.5574 RNDR |
0.5184 EUR |
0.5120 EUR |
0.5600 EUR |
0.5422 EUR |
| 2022-08-28 |
0.5417 EUR |
499,325.5393 RNDR |
0.5175 EUR |
0.5127 EUR |
0.5871 EUR |
0.5202 EUR |
| 2022-08-27 |
0.5293 EUR |
235,312.4008 RNDR |
0.5138 EUR |
0.4971 EUR |
0.5818 EUR |
0.5129 EUR |
| 2022-08-26 |
0.5479 EUR |
305,799.9579 RNDR |
0.5754 EUR |
0.5071 EUR |
0.5808 EUR |
0.5090 EUR |
| 2022-08-25 |
0.5868 EUR |
98,532.4996 RNDR |
0.5883 EUR |
0.5748 EUR |
0.5991 EUR |
0.5780 EUR |
| 2022-08-24 |
0.5969 EUR |
116,186.0662 RNDR |
0.6083 EUR |
0.5737 EUR |
0.6141 EUR |
0.5891 EUR |
| 2022-08-23 |
0.6072 EUR |
111,860.2236 RNDR |
0.6125 EUR |
0.5857 EUR |
0.6198 EUR |
0.6043 EUR |
| 2022-08-22 |
0.6111 EUR |
340,968.0938 RNDR |
0.6020 EUR |
0.5928 EUR |
0.6465 EUR |
0.6072 EUR |
| 2022-08-21 |
0.6396 EUR |
1,678,034.3511 RNDR |
0.5452 EUR |
0.5452 EUR |
0.6976 EUR |
0.6136 EUR |
| 2022-08-20 |
0.5467 EUR |
100,375.4911 RNDR |
0.5564 EUR |
0.5293 EUR |
0.5709 EUR |
0.5433 EUR |
| 2022-08-19 |
0.5747 EUR |
123,154.9479 RNDR |
0.6000 EUR |
0.5448 EUR |
0.6000 EUR |
0.5533 EUR |
| 2022-08-18 |
0.6322 EUR |
102,167.7466 RNDR |
0.6325 EUR |
0.6000 EUR |
0.6469 EUR |
0.6087 EUR |
| 2022-08-17 |
0.6517 EUR |
279,359.0077 RNDR |
0.6598 EUR |
0.6144 EUR |
0.6973 EUR |
0.6326 EUR |
| 2022-08-16 |
0.6687 EUR |
171,334.8197 RNDR |
0.6759 EUR |
0.6465 EUR |
0.6894 EUR |
0.6465 EUR |
| 2022-08-15 |
0.6873 EUR |
175,709.3021 RNDR |
0.7014 EUR |
0.6660 EUR |
0.7226 EUR |
0.6679 EUR |
| 2022-08-14 |
0.7330 EUR |
205,135.9291 RNDR |
0.7706 EUR |
0.7010 EUR |
0.7754 EUR |
0.7010 EUR |
| 2022-08-13 |
0.7354 EUR |
446,006.4956 RNDR |
0.7109 EUR |
0.6988 EUR |
0.7790 EUR |
0.7729 EUR |
| 2022-08-12 |
0.6949 EUR |
159,012.3442 RNDR |
0.6763 EUR |
0.6750 EUR |
0.7131 EUR |
0.7053 EUR |
| 2022-08-11 |
0.7085 EUR |
196,736.2933 RNDR |
0.7045 EUR |
0.6740 EUR |
0.7315 EUR |
0.6810 EUR |
| 2022-08-10 |
0.7134 EUR |
378,344.5974 RNDR |
0.6913 EUR |
0.6635 EUR |
0.7598 EUR |
0.7089 EUR |
| 2022-08-09 |
0.7100 EUR |
187,378.0383 RNDR |
0.7470 EUR |
0.6825 EUR |
0.7490 EUR |
0.6970 EUR |