Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
3.8705 EUR |
359,936.9245 RNDR |
3.6446 EUR |
3.6391 EUR |
4.0296 EUR |
3.9738 EUR |
| 2024-01-28 |
3.8166 EUR |
437,546.7528 RNDR |
3.7746 EUR |
3.6305 EUR |
3.9830 EUR |
3.6320 EUR |
| 2024-01-27 |
3.6545 EUR |
185,214.7834 RNDR |
3.6072 EUR |
3.5792 EUR |
3.7789 EUR |
3.7685 EUR |
| 2024-01-26 |
3.6111 EUR |
224,114.9937 RNDR |
3.4226 EUR |
3.3817 EUR |
3.7145 EUR |
3.6224 EUR |
| 2024-01-25 |
3.4805 EUR |
168,823.9871 RNDR |
3.5510 EUR |
3.3820 EUR |
3.5973 EUR |
3.4195 EUR |
| 2024-01-24 |
3.4911 EUR |
184,743.2517 RNDR |
3.4600 EUR |
3.3622 EUR |
3.5772 EUR |
3.4902 EUR |
| 2024-01-23 |
3.3654 EUR |
375,350.9136 RNDR |
3.4477 EUR |
3.2315 EUR |
3.5840 EUR |
3.4502 EUR |
| 2024-01-22 |
3.5198 EUR |
235,402.1345 RNDR |
3.6529 EUR |
3.4214 EUR |
3.6689 EUR |
3.4529 EUR |
| 2024-01-21 |
3.6831 EUR |
129,054.4019 RNDR |
3.6792 EUR |
3.6172 EUR |
3.7338 EUR |
3.6708 EUR |
| 2024-01-20 |
3.6753 EUR |
161,140.2069 RNDR |
3.7729 EUR |
3.5928 EUR |
3.8100 EUR |
3.6735 EUR |
| 2024-01-19 |
3.7918 EUR |
603,079.2424 RNDR |
3.9841 EUR |
3.4972 EUR |
4.0026 EUR |
3.8213 EUR |
| 2024-01-18 |
3.8241 EUR |
410,544.2704 RNDR |
3.8588 EUR |
3.6353 EUR |
4.0066 EUR |
4.0034 EUR |
| 2024-01-17 |
3.8874 EUR |
722,027.3707 RNDR |
3.6545 EUR |
3.6545 EUR |
4.0200 EUR |
3.8553 EUR |
| 2024-01-16 |
3.5814 EUR |
273,896.3909 RNDR |
3.4502 EUR |
3.4134 EUR |
3.7500 EUR |
3.6586 EUR |
| 2024-01-15 |
3.4906 EUR |
169,955.7954 RNDR |
3.4497 EUR |
3.4000 EUR |
3.5552 EUR |
3.4435 EUR |
| 2024-01-14 |
3.5356 EUR |
135,441.3829 RNDR |
3.5555 EUR |
3.4435 EUR |
3.5995 EUR |
3.4730 EUR |
| 2024-01-13 |
3.5394 EUR |
112,574.7653 RNDR |
3.5034 EUR |
3.3713 EUR |
3.5968 EUR |
3.5737 EUR |
| 2024-01-12 |
3.5573 EUR |
387,474.8699 RNDR |
3.7154 EUR |
3.3580 EUR |
3.7224 EUR |
3.4875 EUR |
| 2024-01-11 |
3.8401 EUR |
435,944.5591 RNDR |
3.8723 EUR |
3.6576 EUR |
4.0275 EUR |
3.6903 EUR |
| 2024-01-10 |
3.6113 EUR |
562,704.2369 RNDR |
3.5355 EUR |
3.3502 EUR |
3.9900 EUR |
3.9267 EUR |
| 2024-01-09 |
3.6282 EUR |
413,998.5414 RNDR |
3.7105 EUR |
3.4265 EUR |
3.8172 EUR |
3.5464 EUR |
| 2024-01-08 |
3.5172 EUR |
580,402.0135 RNDR |
3.3256 EUR |
3.0923 EUR |
3.7790 EUR |
3.7000 EUR |
| 2024-01-07 |
3.4412 EUR |
240,718.9140 RNDR |
3.4931 EUR |
3.2840 EUR |
3.5535 EUR |
3.3264 EUR |
| 2024-01-06 |
3.4911 EUR |
380,749.6021 RNDR |
3.6694 EUR |
3.3772 EUR |
3.6778 EUR |
3.4469 EUR |
| 2024-01-05 |
3.7632 EUR |
486,374.6081 RNDR |
4.0142 EUR |
3.5459 EUR |
4.0399 EUR |
3.6283 EUR |
| 2024-01-04 |
4.1061 EUR |
297,348.3594 RNDR |
4.0599 EUR |
3.9476 EUR |
4.2640 EUR |
4.0400 EUR |
| 2024-01-03 |
4.0699 EUR |
449,260.8144 RNDR |
4.2631 EUR |
3.3000 EUR |
4.3788 EUR |
4.0456 EUR |
| 2024-01-02 |
4.4480 EUR |
420,755.4976 RNDR |
4.2936 EUR |
4.2490 EUR |
4.6212 EUR |
4.2635 EUR |
| 2024-01-01 |
4.2266 EUR |
301,327.5957 RNDR |
4.0672 EUR |
4.0250 EUR |
4.3748 EUR |
4.3007 EUR |
| 2023-12-31 |
4.1282 EUR |
203,991.7572 RNDR |
4.1346 EUR |
3.9564 EUR |
4.2424 EUR |
4.0749 EUR |
| 2023-12-30 |
4.1857 EUR |
251,359.1171 RNDR |
4.1913 EUR |
4.0714 EUR |
4.3231 EUR |
4.1270 EUR |
| 2023-12-29 |
4.1707 EUR |
370,803.2960 RNDR |
4.1270 EUR |
4.0100 EUR |
4.3427 EUR |
4.1183 EUR |
| 2023-12-28 |
4.2464 EUR |
482,901.8629 RNDR |
4.4865 EUR |
4.0722 EUR |
4.5202 EUR |
4.1424 EUR |
| 2023-12-27 |
4.5490 EUR |
443,354.0831 RNDR |
4.6824 EUR |
4.4000 EUR |
4.7766 EUR |
4.4777 EUR |
| 2023-12-26 |
4.4696 EUR |
1,005,525.3387 RNDR |
4.2157 EUR |
4.1463 EUR |
4.7880 EUR |
4.6889 EUR |
| 2023-12-25 |
4.2283 EUR |
313,626.7666 RNDR |
4.2073 EUR |
4.1213 EUR |
4.3327 EUR |
4.2059 EUR |
| 2023-12-24 |
4.2975 EUR |
493,898.7865 RNDR |
4.3600 EUR |
4.1000 EUR |
4.4173 EUR |
4.1961 EUR |
| 2023-12-23 |
4.2727 EUR |
963,327.4143 RNDR |
4.0637 EUR |
3.9000 EUR |
4.5380 EUR |
4.3749 EUR |
| 2023-12-22 |
4.0124 EUR |
293,366.4153 RNDR |
3.9161 EUR |
3.8898 EUR |
4.1300 EUR |
4.0622 EUR |
| 2023-12-21 |
3.9724 EUR |
439,658.3391 RNDR |
4.0986 EUR |
3.8416 EUR |
4.1686 EUR |
3.9115 EUR |
| 2023-12-20 |
4.0483 EUR |
411,798.9446 RNDR |
3.8288 EUR |
3.7610 EUR |
4.2157 EUR |
4.0645 EUR |
| 2023-12-19 |
3.9726 EUR |
399,587.5164 RNDR |
4.0559 EUR |
3.7900 EUR |
4.1506 EUR |
3.8128 EUR |
| 2023-12-18 |
3.8380 EUR |
522,293.2610 RNDR |
3.8500 EUR |
3.5866 EUR |
4.0788 EUR |
4.0557 EUR |
| 2023-12-17 |
3.9346 EUR |
280,773.6182 RNDR |
4.0579 EUR |
3.8300 EUR |
4.0696 EUR |
3.8674 EUR |
| 2023-12-16 |
4.2040 EUR |
521,235.0041 RNDR |
4.0072 EUR |
3.9843 EUR |
4.4497 EUR |
4.0761 EUR |
| 2023-12-15 |
4.1728 EUR |
455,104.0043 RNDR |
4.1893 EUR |
4.0376 EUR |
4.3073 EUR |
4.0430 EUR |
| 2023-12-14 |
4.2220 EUR |
1,221,055.2432 RNDR |
3.8133 EUR |
3.7947 EUR |
4.4858 EUR |
4.1833 EUR |
| 2023-12-13 |
3.7919 EUR |
957,845.0219 RNDR |
3.8708 EUR |
3.5930 EUR |
4.0098 EUR |
3.8217 EUR |
| 2023-12-12 |
3.7712 EUR |
989,811.5282 RNDR |
3.6561 EUR |
3.6290 EUR |
3.9498 EUR |
3.8988 EUR |
| 2023-12-11 |
3.5125 EUR |
890,064.6301 RNDR |
3.5319 EUR |
3.1001 EUR |
3.6742 EUR |
3.6419 EUR |