Identifier on Bitvavo: RNDR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
3.5150 EUR |
356,407.1541 RNDR |
3.4737 EUR |
3.4262 EUR |
3.5861 EUR |
3.5152 EUR |
| 2023-12-09 |
3.5405 EUR |
311,557.3758 RNDR |
3.5877 EUR |
3.4432 EUR |
3.6594 EUR |
3.4931 EUR |
| 2023-12-08 |
3.6011 EUR |
623,036.1631 RNDR |
3.3861 EUR |
3.3367 EUR |
3.7996 EUR |
3.6408 EUR |
| 2023-12-07 |
3.3651 EUR |
325,300.7486 RNDR |
3.3869 EUR |
3.2820 EUR |
3.4875 EUR |
3.3780 EUR |
| 2023-12-06 |
3.5355 EUR |
654,251.1596 RNDR |
3.4190 EUR |
3.3627 EUR |
3.6385 EUR |
3.3835 EUR |
| 2023-12-05 |
3.3246 EUR |
393,683.8813 RNDR |
3.4429 EUR |
3.2200 EUR |
3.4620 EUR |
3.3477 EUR |
| 2023-12-04 |
3.5066 EUR |
858,950.8136 RNDR |
3.5630 EUR |
3.3106 EUR |
3.6925 EUR |
3.4471 EUR |
| 2023-12-03 |
3.4481 EUR |
1,014,251.8897 RNDR |
3.3384 EUR |
3.2625 EUR |
3.6179 EUR |
3.5323 EUR |
| 2023-12-02 |
3.2700 EUR |
476,958.3281 RNDR |
3.2697 EUR |
3.2036 EUR |
3.3380 EUR |
3.2969 EUR |
| 2023-12-01 |
3.2540 EUR |
554,966.4138 RNDR |
3.1648 EUR |
3.1350 EUR |
3.3290 EUR |
3.2589 EUR |
| 2023-11-30 |
3.1247 EUR |
522,483.9800 RNDR |
2.9619 EUR |
2.9313 EUR |
3.2100 EUR |
3.2040 EUR |
| 2023-11-29 |
2.9823 EUR |
255,377.1503 RNDR |
3.0043 EUR |
2.8989 EUR |
3.1200 EUR |
2.9495 EUR |
| 2023-11-28 |
2.9637 EUR |
295,931.0000 RNDR |
2.8889 EUR |
2.8110 EUR |
3.0552 EUR |
3.0095 EUR |
| 2023-11-27 |
2.9071 EUR |
242,087.7557 RNDR |
3.0157 EUR |
2.8288 EUR |
3.0560 EUR |
2.8902 EUR |
| 2023-11-26 |
3.0469 EUR |
259,420.3628 RNDR |
3.1657 EUR |
2.9500 EUR |
3.1830 EUR |
3.0249 EUR |
| 2023-11-25 |
3.1541 EUR |
307,049.8350 RNDR |
3.0974 EUR |
3.0734 EUR |
3.2550 EUR |
3.1486 EUR |
| 2023-11-24 |
3.1641 EUR |
592,528.6032 RNDR |
2.9554 EUR |
2.9525 EUR |
3.2705 EUR |
3.0648 EUR |
| 2023-11-23 |
3.0436 EUR |
246,382.9648 RNDR |
3.0663 EUR |
2.9414 EUR |
3.1650 EUR |
2.9524 EUR |
| 2023-11-22 |
3.0323 EUR |
520,602.0557 RNDR |
2.8057 EUR |
2.7805 EUR |
3.1799 EUR |
3.0758 EUR |
| 2023-11-21 |
3.0754 EUR |
1,272,729.5509 RNDR |
3.0931 EUR |
2.8300 EUR |
3.2460 EUR |
2.8357 EUR |
| 2023-11-20 |
3.2242 EUR |
1,192,748.9909 RNDR |
3.0856 EUR |
2.9630 EUR |
3.4190 EUR |
3.1214 EUR |
| 2023-11-19 |
3.1634 EUR |
917,645.8670 RNDR |
3.1118 EUR |
3.0060 EUR |
3.3400 EUR |
3.0733 EUR |
| 2023-11-18 |
2.9856 EUR |
1,541,897.8415 RNDR |
2.8056 EUR |
2.6238 EUR |
3.2200 EUR |
3.1028 EUR |
| 2023-11-17 |
2.7323 EUR |
1,058,414.6242 RNDR |
2.7828 EUR |
2.5440 EUR |
2.9039 EUR |
2.8153 EUR |
| 2023-11-16 |
2.8574 EUR |
3,389,683.8676 RNDR |
2.6268 EUR |
2.5989 EUR |
3.3000 EUR |
2.7842 EUR |
| 2023-11-15 |
2.4188 EUR |
2,347,536.8688 RNDR |
2.0655 EUR |
2.0396 EUR |
2.6500 EUR |
2.6144 EUR |
| 2023-11-14 |
2.0756 EUR |
379,446.3277 RNDR |
2.1514 EUR |
1.9262 EUR |
2.1612 EUR |
2.0770 EUR |
| 2023-11-13 |
2.2522 EUR |
675,413.5092 RNDR |
2.2568 EUR |
2.1430 EUR |
2.3642 EUR |
2.1640 EUR |
| 2023-11-12 |
2.3163 EUR |
551,461.6662 RNDR |
2.3359 EUR |
2.2120 EUR |
2.3886 EUR |
2.2596 EUR |
| 2023-11-11 |
2.3188 EUR |
765,395.7450 RNDR |
2.2712 EUR |
2.1490 EUR |
2.4500 EUR |
2.3203 EUR |
| 2023-11-10 |
2.1452 EUR |
570,863.1224 RNDR |
2.1285 EUR |
2.0571 EUR |
2.2243 EUR |
2.2243 EUR |
| 2023-11-09 |
2.1544 EUR |
918,250.7805 RNDR |
2.1750 EUR |
1.8043 EUR |
2.3129 EUR |
2.0834 EUR |
| 2023-11-08 |
2.2134 EUR |
270,302.0868 RNDR |
2.1825 EUR |
2.1561 EUR |
2.2787 EUR |
2.1994 EUR |
| 2023-11-07 |
2.2196 EUR |
515,093.4464 RNDR |
2.3044 EUR |
2.1101 EUR |
2.3367 EUR |
2.1836 EUR |
| 2023-11-06 |
2.2672 EUR |
523,960.1762 RNDR |
2.2082 EUR |
2.1875 EUR |
2.3240 EUR |
2.2828 EUR |
| 2023-11-05 |
2.1964 EUR |
417,469.3367 RNDR |
2.1761 EUR |
2.1430 EUR |
2.2546 EUR |
2.2157 EUR |
| 2023-11-04 |
2.1535 EUR |
245,092.2993 RNDR |
2.1182 EUR |
2.0837 EUR |
2.2160 EUR |
2.2060 EUR |
| 2023-11-03 |
2.0866 EUR |
450,869.0893 RNDR |
2.1131 EUR |
2.0078 EUR |
2.1548 EUR |
2.1209 EUR |
| 2023-11-02 |
2.2287 EUR |
592,886.2140 RNDR |
2.2938 EUR |
2.1047 EUR |
2.4062 EUR |
2.1260 EUR |