Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
1.0728 EUR |
59,607.6578 RUNE |
1.0930 EUR |
1.0436 EUR |
1.1100 EUR |
1.0496 EUR |
| 2025-03-15 |
1.0834 EUR |
93,814.9574 RUNE |
1.0818 EUR |
1.0661 EUR |
1.0986 EUR |
1.0859 EUR |
| 2025-03-14 |
1.0811 EUR |
322,704.2295 RUNE |
1.0121 EUR |
1.0121 EUR |
1.1290 EUR |
1.0947 EUR |
| 2025-03-13 |
1.0487 EUR |
358,489.2269 RUNE |
1.0847 EUR |
1.0009 EUR |
1.0963 EUR |
1.0114 EUR |
| 2025-03-12 |
1.0326 EUR |
461,457.3705 RUNE |
1.0324 EUR |
0.9868 EUR |
1.0544 EUR |
1.0289 EUR |
| 2025-03-11 |
0.9842 EUR |
1,550,292.5119 RUNE |
0.9890 EUR |
0.9370 EUR |
1.0536 EUR |
0.9817 EUR |
| 2025-03-10 |
1.0111 EUR |
5,254,372.8565 RUNE |
1.1339 EUR |
0.9165 EUR |
1.1980 EUR |
0.9505 EUR |
| 2025-03-09 |
1.1351 EUR |
901,854.6217 RUNE |
1.1274 EUR |
1.0844 EUR |
1.2192 EUR |
1.1250 EUR |
| 2025-03-08 |
1.1117 EUR |
947,872.1604 RUNE |
1.0853 EUR |
1.0690 EUR |
1.1928 EUR |
1.1919 EUR |
| 2025-03-07 |
1.1413 EUR |
584,063.4135 RUNE |
1.1559 EUR |
1.0960 EUR |
1.1906 EUR |
1.1409 EUR |
| 2025-03-06 |
1.1516 EUR |
282,015.8181 RUNE |
1.1705 EUR |
1.1136 EUR |
1.1954 EUR |
1.1240 EUR |
| 2025-03-05 |
1.1359 EUR |
492,416.7290 RUNE |
1.1298 EUR |
1.1086 EUR |
1.1700 EUR |
1.1573 EUR |
| 2025-03-04 |
1.1262 EUR |
930,995.6392 RUNE |
1.2100 EUR |
1.0526 EUR |
1.2122 EUR |
1.0596 EUR |
| 2025-03-03 |
1.2616 EUR |
865,355.3444 RUNE |
1.3104 EUR |
1.2128 EUR |
1.4013 EUR |
1.2128 EUR |
| 2025-03-02 |
1.2159 EUR |
580,357.2637 RUNE |
1.1997 EUR |
1.1908 EUR |
1.2640 EUR |
1.1995 EUR |
| 2025-03-01 |
1.2261 EUR |
1,083,744.5214 RUNE |
1.2043 EUR |
1.1781 EUR |
1.2748 EUR |
1.2003 EUR |
| 2025-02-28 |
1.2514 EUR |
3,157,534.8919 RUNE |
1.2638 EUR |
1.1509 EUR |
1.3280 EUR |
1.2710 EUR |
| 2025-02-27 |
1.4911 EUR |
833,796.8836 RUNE |
1.5161 EUR |
1.3969 EUR |
1.5900 EUR |
1.4593 EUR |
| 2025-02-26 |
1.4422 EUR |
1,677,122.4165 RUNE |
1.4781 EUR |
1.3825 EUR |
1.5816 EUR |
1.5345 EUR |
| 2025-02-25 |
1.3041 EUR |
2,917,680.0696 RUNE |
1.3387 EUR |
1.1873 EUR |
1.4103 EUR |
1.3940 EUR |
| 2025-02-24 |
1.3585 EUR |
4,601,923.0921 RUNE |
1.3265 EUR |
1.2895 EUR |
1.4219 EUR |
1.3175 EUR |
| 2025-02-23 |
1.2827 EUR |
746,109.7343 RUNE |
1.2869 EUR |
1.2484 EUR |
1.3465 EUR |
1.3371 EUR |
| 2025-02-22 |
1.3633 EUR |
3,069,941.9520 RUNE |
1.1447 EUR |
1.1431 EUR |
1.4661 EUR |
1.3173 EUR |
| 2025-02-21 |
1.1763 EUR |
842,942.8998 RUNE |
1.1698 EUR |
1.1244 EUR |
1.2345 EUR |
1.1738 EUR |
| 2025-02-20 |
1.1517 EUR |
534,577.0673 RUNE |
1.1072 EUR |
1.1047 EUR |
1.1861 EUR |
1.1821 EUR |
| 2025-02-19 |
1.1310 EUR |
315,553.6130 RUNE |
1.1168 EUR |
1.1043 EUR |
1.1556 EUR |
1.1229 EUR |
| 2025-02-18 |
1.1152 EUR |
770,090.1867 RUNE |
1.1544 EUR |
1.0574 EUR |
1.1614 EUR |
1.1394 EUR |
| 2025-02-17 |
1.1832 EUR |
1,136,266.6874 RUNE |
1.1997 EUR |
1.1280 EUR |
1.2251 EUR |
1.1687 EUR |
| 2025-02-16 |
1.2622 EUR |
177,815.2235 RUNE |
1.2763 EUR |
1.2461 EUR |
1.2860 EUR |
1.2568 EUR |
| 2025-02-15 |
1.3032 EUR |
319,351.4476 RUNE |
1.3040 EUR |
1.2630 EUR |
1.3242 EUR |
1.2857 EUR |
| 2025-02-14 |
1.3689 EUR |
1,001,567.3695 RUNE |
1.3856 EUR |
1.3001 EUR |
1.4233 EUR |
1.3001 EUR |
| 2025-02-13 |
1.4356 EUR |
742,737.3373 RUNE |
1.3933 EUR |
1.3812 EUR |
1.5335 EUR |
1.3890 EUR |
| 2025-02-12 |
1.3077 EUR |
665,291.2684 RUNE |
1.2959 EUR |
1.2608 EUR |
1.3813 EUR |
1.3725 EUR |
| 2025-02-11 |
1.3624 EUR |
631,450.4193 RUNE |
1.3612 EUR |
1.3022 EUR |
1.4180 EUR |
1.3100 EUR |
| 2025-02-10 |
1.3229 EUR |
1,557,029.0243 RUNE |
1.2154 EUR |
1.2034 EUR |
1.4424 EUR |
1.3789 EUR |
| 2025-02-09 |
1.1875 EUR |
388,607.0800 RUNE |
1.2011 EUR |
1.1332 EUR |
1.2385 EUR |
1.1947 EUR |
| 2025-02-08 |
1.1723 EUR |
474,640.0741 RUNE |
1.1590 EUR |
1.1134 EUR |
1.2164 EUR |
1.1985 EUR |
| 2025-02-07 |
1.2100 EUR |
682,388.0049 RUNE |
1.2181 EUR |
1.1300 EUR |
1.2772 EUR |
1.1393 EUR |
| 2025-02-06 |
1.2291 EUR |
679,990.5378 RUNE |
1.2722 EUR |
1.1778 EUR |
1.2722 EUR |
1.2060 EUR |
| 2025-02-05 |
1.3163 EUR |
590,520.4021 RUNE |
1.3096 EUR |
1.2483 EUR |
1.3903 EUR |
1.2820 EUR |
| 2025-02-04 |
1.3324 EUR |
1,140,735.1743 RUNE |
1.4375 EUR |
1.2560 EUR |
1.4666 EUR |
1.2892 EUR |
| 2025-02-03 |
1.3158 EUR |
5,210,945.7197 RUNE |
1.3026 EUR |
0.9961 EUR |
1.5348 EUR |
1.4045 EUR |
| 2025-02-02 |
1.2344 EUR |
10,064,291.7774 RUNE |
1.1254 EUR |
0.9281 EUR |
1.4086 EUR |
1.3060 EUR |
| 2025-02-01 |
1.4412 EUR |
5,323,109.4959 RUNE |
2.0496 EUR |
1.1346 EUR |
2.0505 EUR |
1.1966 EUR |
| 2025-01-31 |
2.1246 EUR |
546,819.1654 RUNE |
2.1204 EUR |
2.0455 EUR |
2.2019 EUR |
2.0645 EUR |
| 2025-01-30 |
2.1494 EUR |
819,512.1986 RUNE |
1.9696 EUR |
1.9482 EUR |
2.3175 EUR |
2.1266 EUR |
| 2025-01-29 |
1.9901 EUR |
349,989.3235 RUNE |
1.9691 EUR |
1.9218 EUR |
2.0628 EUR |
2.0163 EUR |
| 2025-01-28 |
2.1652 EUR |
484,395.5217 RUNE |
2.2991 EUR |
2.0531 EUR |
2.3109 EUR |
2.0669 EUR |
| 2025-01-27 |
2.2900 EUR |
680,177.3014 RUNE |
2.4080 EUR |
2.1875 EUR |
2.4900 EUR |
2.2980 EUR |
| 2025-01-26 |
2.4978 EUR |
1,198,139.4387 RUNE |
2.5939 EUR |
2.3748 EUR |
2.6393 EUR |
2.4480 EUR |