- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Render (RNDR) historical data and Live price
Render
RNDR$ 10.46 + 4.402 % 
0.00015598 BTC
0.00015598 BTC MARKET CAP
4.065 B
4.065 B
24H VOLUME
225.054 M
225.054 M
CIRC.SUPPLY
388.643 M
388.643 M
MAX SUPPLY
536.871 M
536.871 M
Rank26
1H -0.31 %
24H 4.40 %
7D -3.89 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/18/24 | 10.088 | 10.36 | 9.833 | 10.344 | 208,352,416.76 | 4,020,292,989.46 |
| 5/17/24 | 10.051 | 10.367 | 9.921 | 10.088 | 300,857,079.62 | 3,920,624,410.11 |
| 5/16/24 | 10.632 | 10.78 | 9.861 | 10.051 | 411,648,377.75 | 3,906,364,074.55 |
| 5/15/24 | 10.048 | 11.116 | 9.799 | 10.631 | 668,693,606.62 | 4,132,218,915.19 |
| 5/14/24 | 11.246 | 11.379 | 9.843 | 10.048 | 616,693,312.85 | 3,905,088,015.6 |
| 5/13/24 | 10.819 | 11.463 | 10.29 | 11.246 | 450,954,869.99 | 4,370,490,308.51 |
| 5/12/24 | 10.945 | 11.089 | 10.78 | 10.819 | 172,172,728.58 | 4,204,738,795.88 |
| 5/11/24 | 10.967 | 11.262 | 10.639 | 10.945 | 250,215,492.2 | 4,253,730,504.53 |
| 5/10/24 | 10.837 | 11.57 | 10.768 | 10.967 | 516,224,852.49 | 4,262,366,947.08 |
| 5/5/24 | 8.948 | 9.993 | 8.788 | 9.873 | 350,060,918.85 | 3,820,612,553.61 |
| 5/4/24 | 8.242 | 9.083 | 8.242 | 8.948 | 244,358,512.4 | 3,462,792,698.85 |
| 5/3/24 | 7.832 | 8.385 | 7.643 | 8.242 | 146,739,872.12 | 3,189,612,153.58 |
| 5/2/24 | 7.659 | 7.938 | 7.318 | 7.832 | 144,265,262.48 | 3,030,636,355.5 |
| 5/1/24 | 7.351 | 7.826 | 6.9 | 7.659 | 225,058,597.15 | 2,963,760,930.93 |
| 4/30/24 | 7.885 | 7.99 | 7.017 | 7.351 | 161,794,483.09 | 2,844,792,452.93 |
| 4/29/24 | 7.956 | 8.079 | 7.6 | 7.885 | 120,468,212.59 | 3,051,218,747.37 |
| 4/28/24 | 8.072 | 8.396 | 7.887 | 7.956 | 162,531,623.51 | 3,078,723,616.28 |
| 4/27/24 | 8.127 | 8.216 | 7.758 | 8.072 | 186,894,678.61 | 3,123,712,548.21 |
| 4/26/24 | 8.625 | 8.685 | 8.072 | 8.127 | 133,079,559.85 | 3,144,917,780.28 |
| 4/25/24 | 8.476 | 8.853 | 8.248 | 8.625 | 152,902,406.77 | 3,337,629,432.05 |
| 4/24/24 | 8.996 | 9.34 | 8.353 | 8.476 | 203,586,511.22 | 3,258,943,643.97 |
| 4/23/24 | 9.27 | 9.713 | 8.895 | 8.996 | 209,210,003.59 | 3,458,526,697.59 |
| 4/22/24 | 9.093 | 9.455 | 8.967 | 9.27 | 198,400,719.57 | 3,564,148,126.57 |
| 4/21/24 | 8.968 | 9.261 | 8.714 | 9.093 | 164,117,321.17 | 3,496,152,329.97 |
| 4/20/24 | 7.92 | 9.061 | 7.799 | 8.968 | 161,139,633 | 3,448,127,055.98 |
| 4/19/24 | 7.902 | 8.277 | 7.163 | 7.92 | 263,237,708.38 | 3,044,878,315.36 |
| 4/18/24 | 7.658 | 8.085 | 7.47 | 7.902 | 168,456,614.67 | 3,037,184,211.11 |
| 4/17/24 | 8.271 | 8.312 | 7.468 | 7.658 | 268,607,001.13 | 2,943,605,424.27 |
| 4/16/24 | 8.29 | 8.577 | 7.767 | 8.271 | 304,846,438.95 | 3,158,196,855.23 |
| 4/15/24 | 8.956 | 9.471 | 8.045 | 8.291 | 440,344,656.05 | 3,165,794,924.8 |
| 4/14/24 | 7.488 | 9.001 | 7.165 | 8.955 | 417,391,215.21 | 3,420,038,849.96 |
| 4/13/24 | 8.212 | 8.352 | 6.376 | 7.488 | 441,539,723.17 | 2,859,273,739.69 |
| 4/12/24 | 9.042 | 9.228 | 6.831 | 8.213 | 367,549,535.39 | 3,135,860,759.92 |
| 4/11/24 | 9.224 | 9.422 | 8.808 | 9.042 | 143,897,842.47 | 3,452,747,365.55 |
| 4/10/24 | 9.413 | 9.457 | 8.832 | 9.224 | 143,975,580.46 | 3,522,381,329.75 |
| 4/9/24 | 10.313 | 10.527 | 9.323 | 9.413 | 175,046,745.5 | 3,594,421,790.31 |
| 4/8/24 | 9.764 | 10.391 | 9.507 | 10.313 | 156,468,860.03 | 3,937,957,898.9 |
| 4/7/24 | 9.545 | 9.858 | 9.513 | 9.764 | 106,610,093.12 | 3,728,523,262.19 |
| 4/6/24 | 9.236 | 9.688 | 9.169 | 9.545 | 111,846,809.84 | 3,645,017,087.44 |
| 4/5/24 | 9.611 | 9.635 | 8.785 | 9.236 | 174,952,478.08 | 3,526,882,959.97 |
| 4/4/24 | 9.376 | 9.893 | 9.235 | 9.611 | 177,959,834.88 | 3,669,954,073.22 |
| 4/3/24 | 9.436 | 9.885 | 9.15 | 9.376 | 217,264,433.27 | 3,580,468,404.98 |
| 4/2/24 | 10.068 | 10.077 | 9.089 | 9.436 | 269,042,875.26 | 3,603,313,727.55 |
| 4/1/24 | 10.658 | 10.677 | 9.701 | 10.068 | 246,422,264.11 | 3,844,747,329.33 |
| 3/31/24 | 10.699 | 10.902 | 10.441 | 10.658 | 179,246,231.42 | 4,070,003,719.76 |
| 3/30/24 | 10.96 | 11.046 | 10.688 | 10.699 | 164,257,449.04 | 4,085,481,670.68 |
| 3/29/24 | 11.161 | 11.212 | 10.842 | 10.96 | 196,593,045.92 | 4,185,037,633.02 |
| 3/28/24 | 11.262 | 11.719 | 10.912 | 11.161 | 284,534,140.41 | 4,262,037,759.88 |
| 3/27/24 | 11.109 | 11.987 | 10.645 | 11.262 | 458,134,170.87 | 4,300,447,099.58 |
| 3/26/24 | 11.028 | 11.732 | 10.859 | 11.109 | 292,274,983.97 | 4,242,178,924.72 |
| 3/25/24 | 10.911 | 11.368 | 10.804 | 11.028 | 270,940,979.01 | 4,211,272,634.56 |
| 3/24/24 | 10.671 | 11.084 | 10.457 | 10.911 | 160,707,830.12 | 4,166,606,101.33 |
| 3/23/24 | 10.663 | 11.026 | 10.469 | 10.671 | 184,059,347.87 | 4,074,834,203.5 |
| 3/22/24 | 10.76 | 11.352 | 10.37 | 10.663 | 341,449,205.55 | 4,071,825,533.09 |
| 3/21/24 | 11.698 | 11.698 | 10.674 | 10.76 | 420,315,222.55 | 4,108,644,766.94 |
| 3/20/24 | 10.661 | 12.256 | 10.457 | 11.698 | 685,510,776.68 | 4,467,027,369.64 |
| 3/19/24 | 11.748 | 11.818 | 10.356 | 10.661 | 691,429,544.83 | 4,058,958,526.72 |
| 3/18/24 | 13.15 | 13.467 | 11.645 | 11.748 | 766,112,102.49 | 4,471,918,599.78 |
| 3/17/24 | 10.301 | 13.596 | 10.209 | 13.15 | 1,080,505,014.61 | 5,005,397,057.01 |
| 3/16/24 | 11.069 | 11.866 | 9.956 | 10.301 | 486,536,158.01 | 3,921,008,939.04 |
| 3/15/24 | 11.873 | 11.951 | 10.074 | 11.069 | 553,318,361.07 | 4,213,392,353.99 |
| 3/14/24 | 11.355 | 11.909 | 10.728 | 11.873 | 460,905,993.1 | 4,519,335,816.44 |
| 3/13/24 | 11.4 | 11.753 | 11.04 | 11.355 | 329,951,082.11 | 4,322,235,448.15 |
| 3/12/24 | 11.477 | 11.715 | 10.818 | 11.4 | 470,391,091.89 | 4,339,193,305.78 |
| 3/11/24 | 11.362 | 12.667 | 10.979 | 11.477 | 608,135,801.54 | 4,368,454,776.12 |
| 3/10/24 | 12.338 | 12.53 | 11.191 | 11.362 | 462,968,181.6 | 4,324,729,245.98 |
| 3/9/24 | 10.474 | 12.729 | 10.32 | 12.338 | 808,965,371.26 | 4,696,363,790.51 |
| 3/8/24 | 10.019 | 11 | 9.509 | 10.474 | 611,413,951.26 | 3,963,029,411.67 |
| 3/7/24 | 9.309 | 10.765 | 9.257 | 10.021 | 826,246,691.26 | 3,791,603,397.06 |
| 3/6/24 | 6.899 | 9.755 | 6.595 | 9.31 | 871,568,691.5 | 3,522,308,323.68 |
| 3/5/24 | 7.375 | 7.449 | 5.911 | 6.899 | 383,665,684.25 | 2,610,334,094.36 |
| 3/4/24 | 7.56 | 7.666 | 7.178 | 7.375 | 248,600,327.96 | 2,790,627,845.95 |
| 3/3/24 | 7.65 | 8.055 | 7.444 | 7.561 | 251,874,778.36 | 2,859,984,752.38 |
| 3/2/24 | 7.875 | 7.967 | 7.528 | 7.651 | 202,862,153.33 | 2,893,922,322.89 |
| 3/1/24 | 7.507 | 8.218 | 7.427 | 7.876 | 353,171,040.56 | 2,979,251,846.85 |
| 2/29/24 | 8.011 | 8.256 | 7.275 | 7.508 | 316,474,029.39 | 2,840,076,007.8 |
| 2/28/24 | 7.196 | 8.068 | 7.01 | 8.004 | 454,906,013.04 | 3,027,645,746.89 |
| 2/27/24 | 7.596 | 7.637 | 7.11 | 7.197 | 204,158,403.5 | 2,722,439,949.23 |
| 2/26/24 | 7.207 | 7.669 | 7.066 | 7.596 | 242,215,928.83 | 2,873,173,305.78 |
| 2/25/24 | 7.22 | 7.727 | 7.138 | 7.209 | 230,342,743.3 | 2,726,785,965.24 |
| 2/24/24 | 7.356 | 7.566 | 6.89 | 7.219 | 265,490,470.33 | 2,730,744,957.11 |
| 2/23/24 | 7.382 | 8.069 | 7.147 | 7.354 | 432,734,837.16 | 2,781,739,641.84 |
| 2/22/24 | 6.916 | 7.819 | 6.758 | 7.384 | 484,197,928.62 | 2,792,108,732.13 |
| 2/21/24 | 6.485 | 6.988 | 5.926 | 6.916 | 335,190,826.95 | 2,615,148,282.59 |
| 2/20/24 | 6.346 | 6.499 | 5.81 | 6.486 | 244,079,652.11 | 2,452,826,216.2 |
| 2/19/24 | 5.848 | 6.404 | 5.848 | 6.346 | 278,673,116.46 | 2,399,607,285.09 |
| 2/18/24 | 5.676 | 5.886 | 5.508 | 5.844 | 188,726,750.52 | 2,209,726,180.37 |
| 2/17/24 | 5.293 | 5.736 | 5.072 | 5.678 | 189,147,505.9 | 2,147,126,288.5 |
| 2/16/24 | 5.306 | 5.678 | 5.204 | 5.293 | 272,152,947.61 | 2,001,590,296.03 |
| 2/15/24 | 5.007 | 5.347 | 4.812 | 5.309 | 202,837,922.37 | 2,007,612,095.36 |
