Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.9331 EUR |
436,378.3383 RUNE |
0.9463 EUR |
0.8716 EUR |
0.9807 EUR |
0.9561 EUR |
| 2025-04-06 |
0.9542 EUR |
169,853.9413 RUNE |
1.0172 EUR |
0.9043 EUR |
1.0172 EUR |
0.9231 EUR |
| 2025-04-05 |
1.0123 EUR |
68,647.3973 RUNE |
1.0254 EUR |
1.0000 EUR |
1.0304 EUR |
1.0092 EUR |
| 2025-04-04 |
1.0106 EUR |
154,131.8205 RUNE |
1.0118 EUR |
0.9888 EUR |
1.0474 EUR |
1.0194 EUR |
| 2025-04-03 |
1.0103 EUR |
244,149.3053 RUNE |
1.0251 EUR |
0.9683 EUR |
1.0510 EUR |
1.0049 EUR |
| 2025-04-02 |
1.0813 EUR |
334,374.2281 RUNE |
1.1001 EUR |
1.0546 EUR |
1.1225 EUR |
1.0546 EUR |
| 2025-04-01 |
1.1093 EUR |
244,527.2889 RUNE |
1.0605 EUR |
1.0605 EUR |
1.1337 EUR |
1.1083 EUR |
| 2025-03-31 |
1.0438 EUR |
85,340.3521 RUNE |
1.0429 EUR |
1.0160 EUR |
1.0789 EUR |
1.0518 EUR |
| 2025-03-30 |
1.0395 EUR |
113,081.0554 RUNE |
1.0407 EUR |
1.0222 EUR |
1.0697 EUR |
1.0452 EUR |
| 2025-03-29 |
1.0479 EUR |
193,234.9744 RUNE |
1.0830 EUR |
1.0260 EUR |
1.0843 EUR |
1.0366 EUR |
| 2025-03-28 |
1.1003 EUR |
157,774.0681 RUNE |
1.1670 EUR |
1.0733 EUR |
1.1732 EUR |
1.0856 EUR |
| 2025-03-27 |
1.1784 EUR |
143,700.8572 RUNE |
1.1783 EUR |
1.1584 EUR |
1.2044 EUR |
1.1742 EUR |
| 2025-03-26 |
1.2066 EUR |
384,509.9252 RUNE |
1.1590 EUR |
1.1508 EUR |
1.2463 EUR |
1.1813 EUR |
| 2025-03-25 |
1.1585 EUR |
140,166.9431 RUNE |
1.1759 EUR |
1.1400 EUR |
1.1801 EUR |
1.1615 EUR |
| 2025-03-24 |
1.1882 EUR |
211,655.5599 RUNE |
1.1814 EUR |
1.1573 EUR |
1.2060 EUR |
1.1721 EUR |
| 2025-03-23 |
1.1681 EUR |
243,733.5729 RUNE |
1.1392 EUR |
1.1355 EUR |
1.1857 EUR |
1.1762 EUR |
| 2025-03-22 |
1.1459 EUR |
236,462.0062 RUNE |
1.1149 EUR |
1.1149 EUR |
1.1599 EUR |
1.1572 EUR |
| 2025-03-21 |
1.1110 EUR |
256,252.7239 RUNE |
1.1336 EUR |
1.0802 EUR |
1.1441 EUR |
1.1187 EUR |
| 2025-03-20 |
1.1505 EUR |
246,602.3040 RUNE |
1.1626 EUR |
1.1279 EUR |
1.1759 EUR |
1.1388 EUR |
| 2025-03-19 |
1.1041 EUR |
223,400.9347 RUNE |
1.0860 EUR |
1.0774 EUR |
1.1475 EUR |
1.1350 EUR |
| 2025-03-18 |
1.0832 EUR |
206,760.8373 RUNE |
1.0941 EUR |
1.0536 EUR |
1.1080 EUR |
1.0900 EUR |
| 2025-03-17 |
1.0950 EUR |
228,546.3983 RUNE |
1.0353 EUR |
1.0340 EUR |
1.1227 EUR |
1.1065 EUR |
| 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 |