Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
9.3137 EUR |
987,913.5337 RNDR |
9.1317 EUR |
8.5500 EUR |
10.0490 EUR |
9.5795 EUR |
| 2024-03-07 |
9.1148 EUR |
1,258,431.2486 RNDR |
8.5417 EUR |
8.4458 EUR |
9.8864 EUR |
9.1253 EUR |
| 2024-03-06 |
7.9308 EUR |
1,827,414.4785 RNDR |
6.3717 EUR |
6.0841 EUR |
8.9850 EUR |
8.6523 EUR |
| 2024-03-05 |
6.3575 EUR |
1,103,215.4891 RNDR |
6.7966 EUR |
5.3091 EUR |
6.8606 EUR |
6.2530 EUR |
| 2024-03-04 |
6.8667 EUR |
540,296.9999 RNDR |
6.9795 EUR |
6.5950 EUR |
7.0725 EUR |
6.8833 EUR |
| 2024-03-03 |
7.1346 EUR |
448,892.1522 RNDR |
7.0604 EUR |
6.8000 EUR |
7.4500 EUR |
6.9852 EUR |
| 2024-03-02 |
7.0716 EUR |
492,191.4973 RNDR |
7.2488 EUR |
6.9500 EUR |
7.3562 EUR |
7.0475 EUR |
| 2024-03-01 |
7.2704 EUR |
752,470.5978 RNDR |
6.9716 EUR |
6.8527 EUR |
7.6059 EUR |
7.2826 EUR |
| 2024-02-29 |
7.2066 EUR |
825,286.2664 RNDR |
7.3732 EUR |
6.7270 EUR |
7.6255 EUR |
6.8860 EUR |
| 2024-02-28 |
7.0074 EUR |
1,339,200.6383 RNDR |
6.6320 EUR |
6.3500 EUR |
7.4461 EUR |
7.3809 EUR |
| 2024-02-27 |
6.7719 EUR |
448,007.0422 RNDR |
7.0044 EUR |
6.5322 EUR |
7.0227 EUR |
6.7105 EUR |
| 2024-02-26 |
6.7620 EUR |
653,978.8209 RNDR |
6.6608 EUR |
6.5000 EUR |
7.0594 EUR |
7.0136 EUR |
| 2024-02-25 |
6.8623 EUR |
456,832.1879 RNDR |
6.6773 EUR |
6.5828 EUR |
7.1569 EUR |
6.6009 EUR |
| 2024-02-24 |
6.6206 EUR |
680,409.4751 RNDR |
6.8015 EUR |
6.3447 EUR |
7.0031 EUR |
6.6496 EUR |
| 2024-02-23 |
7.0434 EUR |
1,218,400.2727 RNDR |
6.8378 EUR |
6.5913 EUR |
7.5119 EUR |
6.7689 EUR |
| 2024-02-22 |
6.8345 EUR |
1,423,676.2368 RNDR |
6.3947 EUR |
6.2385 EUR |
7.2510 EUR |
6.9547 EUR |
| 2024-02-21 |
5.8962 EUR |
1,016,829.4601 RNDR |
5.9782 EUR |
5.4646 EUR |
6.4099 EUR |
6.2676 EUR |
| 2024-02-20 |
5.6764 EUR |
647,300.2795 RNDR |
5.8717 EUR |
5.3500 EUR |
6.0111 EUR |
5.9993 EUR |
| 2024-02-19 |
5.7283 EUR |
770,092.5445 RNDR |
5.4402 EUR |
5.4280 EUR |
5.9562 EUR |
5.9043 EUR |
| 2024-02-18 |
5.2473 EUR |
510,618.4412 RNDR |
5.2623 EUR |
5.1086 EUR |
5.3900 EUR |
5.2509 EUR |
| 2024-02-17 |
4.9822 EUR |
623,732.6661 RNDR |
4.9146 EUR |
4.6951 EUR |
5.3170 EUR |
5.2720 EUR |
| 2024-02-16 |
5.0576 EUR |
873,037.1192 RNDR |
4.9139 EUR |
4.8249 EUR |
5.4251 EUR |
4.9083 EUR |
| 2024-02-15 |
4.6647 EUR |
604,605.7081 RNDR |
4.6625 EUR |
4.4639 EUR |
4.9500 EUR |
4.9195 EUR |
| 2024-02-14 |
4.6565 EUR |
379,829.4546 RNDR |
4.5820 EUR |
4.5325 EUR |
4.7560 EUR |
4.6708 EUR |
| 2024-02-13 |
4.6212 EUR |
752,185.3766 RNDR |
4.4500 EUR |
4.3915 EUR |
4.7800 EUR |
4.5833 EUR |
| 2024-02-12 |
4.3208 EUR |
371,898.2983 RNDR |
4.2556 EUR |
4.1232 EUR |
4.4366 EUR |
4.4236 EUR |
| 2024-02-11 |
4.3063 EUR |
245,434.2028 RNDR |
4.2950 EUR |
4.2230 EUR |
4.4187 EUR |
4.2744 EUR |
| 2024-02-10 |
4.3459 EUR |
290,633.3892 RNDR |
4.3413 EUR |
4.2052 EUR |
4.4402 EUR |
4.2942 EUR |
| 2024-02-09 |
4.2773 EUR |
439,407.4120 RNDR |
4.1281 EUR |
4.1187 EUR |
4.3640 EUR |
4.3494 EUR |
| 2024-02-08 |
4.1681 EUR |
258,119.0531 RNDR |
4.1431 EUR |
4.0000 EUR |
4.3300 EUR |
4.1117 EUR |
| 2024-02-07 |
4.0992 EUR |
286,280.8214 RNDR |
3.9801 EUR |
3.9718 EUR |
4.2638 EUR |
4.1533 EUR |
| 2024-02-06 |
4.0803 EUR |
300,816.6347 RNDR |
4.0809 EUR |
3.9904 EUR |
4.1776 EUR |
4.0134 EUR |
| 2024-02-05 |
4.1591 EUR |
636,759.1275 RNDR |
4.3128 EUR |
4.0068 EUR |
4.3316 EUR |
4.1200 EUR |
| 2024-02-04 |
4.4630 EUR |
390,435.5512 RNDR |
4.3763 EUR |
4.3059 EUR |
4.6317 EUR |
4.3059 EUR |
| 2024-02-03 |
4.5044 EUR |
458,431.2266 RNDR |
4.2503 EUR |
4.2503 EUR |
4.6526 EUR |
4.3739 EUR |
| 2024-02-02 |
4.2893 EUR |
330,832.4090 RNDR |
4.2271 EUR |
4.1660 EUR |
4.4000 EUR |
4.2804 EUR |
| 2024-02-01 |
4.2850 EUR |
531,289.8323 RNDR |
4.0194 EUR |
3.9410 EUR |
4.4400 EUR |
4.2494 EUR |
| 2024-01-31 |
4.1962 EUR |
732,107.4626 RNDR |
4.2579 EUR |
3.9590 EUR |
4.4538 EUR |
4.0074 EUR |
| 2024-01-30 |
4.2208 EUR |
1,195,345.2882 RNDR |
3.9609 EUR |
3.9225 EUR |
4.4795 EUR |
4.3018 EUR |