Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.5902 EUR |
260,496.0920 RNDR |
0.5659 EUR |
0.5602 EUR |
0.6155 EUR |
0.5931 EUR |
| 2022-07-27 |
0.5480 EUR |
344,035.7759 RNDR |
0.5328 EUR |
0.5225 EUR |
0.5819 EUR |
0.5689 EUR |
| 2022-07-26 |
0.5241 EUR |
202,268.2622 RNDR |
0.5390 EUR |
0.5023 EUR |
0.5442 EUR |
0.5289 EUR |
| 2022-07-25 |
0.5744 EUR |
262,747.8318 RNDR |
0.5916 EUR |
0.5547 EUR |
0.5920 EUR |
0.5642 EUR |
| 2022-07-24 |
0.6079 EUR |
1,765,580.8689 RNDR |
0.5549 EUR |
0.5480 EUR |
0.6425 EUR |
0.5957 EUR |
| 2022-07-23 |
0.5497 EUR |
197,462.2233 RNDR |
0.5343 EUR |
0.5293 EUR |
0.5768 EUR |
0.5529 EUR |
| 2022-07-22 |
0.5609 EUR |
206,025.8632 RNDR |
0.5560 EUR |
0.5334 EUR |
0.5913 EUR |
0.5397 EUR |
| 2022-07-21 |
0.5468 EUR |
212,433.7971 RNDR |
0.5506 EUR |
0.5278 EUR |
0.5699 EUR |
0.5533 EUR |
| 2022-07-20 |
0.5877 EUR |
293,059.7399 RNDR |
0.6042 EUR |
0.5494 EUR |
0.6229 EUR |
0.5660 EUR |
| 2022-07-19 |
0.6079 EUR |
527,512.9710 RNDR |
0.5688 EUR |
0.5482 EUR |
0.6430 EUR |
0.6162 EUR |
| 2022-07-18 |
0.5568 EUR |
213,611.4827 RNDR |
0.5154 EUR |
0.5154 EUR |
0.5875 EUR |
0.5795 EUR |
| 2022-07-17 |
0.5283 EUR |
132,978.1871 RNDR |
0.5245 EUR |
0.5041 EUR |
0.5452 EUR |
0.5203 EUR |
| 2022-07-16 |
0.5192 EUR |
140,671.4819 RNDR |
0.5231 EUR |
0.4928 EUR |
0.5353 EUR |
0.5195 EUR |
| 2022-07-15 |
0.5135 EUR |
289,537.5068 RNDR |
0.4916 EUR |
0.4914 EUR |
0.5440 EUR |
0.5222 EUR |
| 2022-07-14 |
0.4866 EUR |
138,774.3283 RNDR |
0.4970 EUR |
0.4735 EUR |
0.5013 EUR |
0.4954 EUR |
| 2022-07-13 |
0.4637 EUR |
233,144.7498 RNDR |
0.4641 EUR |
0.4362 EUR |
0.4941 EUR |
0.4941 EUR |
| 2022-07-12 |
0.4819 EUR |
63,918.4093 RNDR |
0.4932 EUR |
0.4656 EUR |
0.5038 EUR |
0.4699 EUR |
| 2022-07-11 |
0.5049 EUR |
340,470.7851 RNDR |
0.4924 EUR |
0.4764 EUR |
0.5268 EUR |
0.4869 EUR |
| 2022-07-10 |
0.5002 EUR |
289,168.6143 RNDR |
0.5111 EUR |
0.4815 EUR |
0.5193 EUR |
0.4954 EUR |
| 2022-07-09 |
0.5134 EUR |
166,801.7073 RNDR |
0.5037 EUR |
0.5021 EUR |
0.5250 EUR |
0.5122 EUR |
| 2022-07-08 |
0.5195 EUR |
321,408.0571 RNDR |
0.5394 EUR |
0.4996 EUR |
0.5599 EUR |
0.5189 EUR |
| 2022-07-07 |
0.5400 EUR |
609,955.7017 RNDR |
0.5028 EUR |
0.4954 EUR |
0.5708 EUR |
0.5374 EUR |
| 2022-07-06 |
0.4997 EUR |
189,738.8761 RNDR |
0.4932 EUR |
0.4828 EUR |
0.5127 EUR |
0.5028 EUR |
| 2022-07-05 |
0.4913 EUR |
101,400.5777 RNDR |
0.5014 EUR |
0.4666 EUR |
0.5040 EUR |
0.4870 EUR |
| 2022-07-04 |
0.4878 EUR |
146,137.2835 RNDR |
0.4899 EUR |
0.4697 EUR |
0.5060 EUR |
0.5027 EUR |
| 2022-07-03 |
0.4849 EUR |
460,992.6303 RNDR |
0.4910 EUR |
0.4719 EUR |
0.5083 EUR |
0.4865 EUR |
| 2022-07-02 |
0.4975 EUR |
826,338.2867 RNDR |
0.4704 EUR |
0.4395 EUR |
0.5572 EUR |
0.4868 EUR |
| 2022-07-01 |
0.4866 EUR |
375,660.4067 RNDR |
0.5046 EUR |
0.4609 EUR |
0.5176 EUR |
0.4834 EUR |
| 2022-06-30 |
0.4867 EUR |
435,056.9772 RNDR |
0.5530 EUR |
0.4639 EUR |
0.5530 EUR |
0.4835 EUR |
| 2022-06-29 |
0.5662 EUR |
919,242.1733 RNDR |
0.5727 EUR |
0.5268 EUR |
0.6052 EUR |
0.5583 EUR |
| 2022-06-28 |
0.5820 EUR |
5,001,389.2558 RNDR |
0.4590 EUR |
0.4567 EUR |
0.6700 EUR |
0.5576 EUR |
| 2022-06-27 |
0.4749 EUR |
339,665.6039 RNDR |
0.4552 EUR |
0.4455 EUR |
0.5170 EUR |
0.4644 EUR |
| 2022-06-26 |
0.5014 EUR |
278,143.0970 RNDR |
0.5158 EUR |
0.4684 EUR |
0.5266 EUR |
0.4684 EUR |
| 2022-06-25 |
0.5161 EUR |
387,225.3997 RNDR |
0.5295 EUR |
0.4849 EUR |
0.5460 EUR |
0.5096 EUR |
| 2022-06-24 |
0.5468 EUR |
1,330,404.4770 RNDR |
0.5268 EUR |
0.5093 EUR |
0.5883 EUR |
0.5289 EUR |
| 2022-06-23 |
0.5350 EUR |
3,268,746.5554 RNDR |
0.4643 EUR |
0.4643 EUR |
0.5894 EUR |
0.5244 EUR |
| 2022-06-22 |
0.4684 EUR |
2,072,050.3124 RNDR |
0.4182 EUR |
0.3959 EUR |
0.5271 EUR |
0.4922 EUR |
| 2022-06-21 |
0.4417 EUR |
1,257,808.3735 RNDR |
0.4116 EUR |
0.3957 EUR |
0.4715 EUR |
0.4146 EUR |
| 2022-06-20 |
0.4563 EUR |
5,123,567.2685 RNDR |
0.4114 EUR |
0.4014 EUR |
0.5139 EUR |
0.4163 EUR |
| 2022-06-19 |
0.4260 EUR |
2,911,219.8233 RNDR |
0.3117 EUR |
0.2834 EUR |
0.5562 EUR |
0.4173 EUR |
| 2022-06-18 |
0.2945 EUR |
331,274.5197 RNDR |
0.3341 EUR |
0.2639 EUR |
0.3423 EUR |
0.3026 EUR |
| 2022-06-17 |
0.3316 EUR |
166,041.8551 RNDR |
0.3231 EUR |
0.3199 EUR |
0.3491 EUR |
0.3310 EUR |
| 2022-06-16 |
0.3512 EUR |
237,625.9380 RNDR |
0.3935 EUR |
0.3139 EUR |
0.3990 EUR |
0.3212 EUR |
| 2022-06-15 |
0.3491 EUR |
699,984.6215 RNDR |
0.3654 EUR |
0.3091 EUR |
0.4054 EUR |
0.3864 EUR |
| 2022-06-14 |
0.3816 EUR |
602,390.2429 RNDR |
0.3891 EUR |
0.3473 EUR |
0.4314 EUR |
0.3546 EUR |
| 2022-06-13 |
0.3952 EUR |
1,028,418.7870 RNDR |
0.4897 EUR |
0.3428 EUR |
0.5203 EUR |
0.3670 EUR |
| 2022-06-12 |
0.5170 EUR |
115,966.1262 RNDR |
0.5393 EUR |
0.4696 EUR |
0.5511 EUR |
0.4912 EUR |
| 2022-06-11 |
0.5586 EUR |
87,398.9573 RNDR |
0.5963 EUR |
0.5235 EUR |
0.6029 EUR |
0.5426 EUR |
| 2022-06-10 |
0.6190 EUR |
110,656.2848 RNDR |
0.6490 EUR |
0.5824 EUR |
0.6644 EUR |
0.5866 EUR |
| 2022-06-09 |
0.6484 EUR |
39,211.6173 RNDR |
0.6341 EUR |
0.6260 EUR |
0.6655 EUR |
0.6461 EUR |