- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Render (RENDER) historical data and Live price
Render
RENDER$ 6.67 + 0.531 % 
0.00009839 BTC
0.00009839 BTC MARKET CAP
2.617 B
2.617 B
24H VOLUME
93.965 M
93.965 M
CIRC.SUPPLY
392.459 M
392.459 M
MAX SUPPLY
Rank34
1H -0.66 %
24H 0.53 %
7D 1.10 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 6.61 | 6.986 | 6.5 | 6.8 | 73,169,619.17 | 2,668,718,709.69 |
| 7/25/24 | 6.787 | 6.79 | 6.544 | 6.61 | 10,613,958.97 | 2,593,991,623.04 |
| 7/24/24 | 6.793 | 6.816 | 6.781 | 6.787 | 31,806,589.09 | 2,663,745,350.28 |
| 7/23/24 | 6.735 | 6.823 | 6.735 | 6.794 | 33,396,449.27 | 2,666,254,653.71 |
| 7/22/24 | 7.169 | 7.177 | 6.729 | 6.735 | 66,460,352.54 | 2,643,105,370.61 |
| 7/21/24 | 7.007 | 7.243 | 6.772 | 7.169 | 96,426,419.48 | 2,813,525,432.72 |
| 7/20/24 | 6.657 | 7.008 | 6.563 | 7.007 | 77,253,217.93 | 2,749,798,985.62 |
| 7/19/24 | 6.439 | 6.755 | 6.344 | 6.657 | 86,873,986.74 | 2,612,761,833.24 |
| 7/18/24 | 6.707 | 6.994 | 6.272 | 6.438 | 128,713,739.56 | 2,526,786,018.48 |
| 7/17/24 | 6.605 | 7.044 | 6.439 | 6.71 | 190,139,713.51 | 2,633,571,742.17 |
| 7/16/24 | 6.739 | 6.807 | 6.308 | 6.61 | 251,840,326.97 | 2,594,307,754.37 |
| 7/15/24 | 6.185 | 6.764 | 6.143 | 6.743 | 285,250,189.26 | 2,646,292,935.47 |
| 7/14/24 | 6.02 | 6.259 | 6.009 | 6.182 | 102,131,648.98 | 2,416,347,791.38 |
| 7/13/24 | 6.116 | 6.237 | 5.961 | 6.022 | 83,929,079.72 | 2,353,787,006.25 |
| 7/12/24 | 5.993 | 6.219 | 5.7 | 6.116 | 167,025,645.73 | 2,390,406,833.66 |
| 7/11/24 | 6.499 | 6.651 | 5.966 | 5.994 | 174,476,032.06 | 2,342,883,544.61 |
| 7/10/24 | 6.464 | 6.895 | 6.346 | 6.499 | 143,810,512.19 | 2,540,147,168.88 |
| 7/9/24 | 6.361 | 6.518 | 6.257 | 6.463 | 134,796,004.11 | 2,526,184,383.36 |
| 7/8/24 | 6.356 | 6.783 | 6.076 | 6.361 | 190,069,813.09 | 2,472,929,572.69 |
| 7/7/24 | 7.001 | 7.001 | 6.335 | 6.356 | 126,762,784.83 | 2,470,230,231.47 |
| 7/6/24 | 6.374 | 7.046 | 6.349 | 7.005 | 146,352,985.15 | 2,722,544,527.57 |
| 7/5/24 | 6.556 | 6.665 | 5.776 | 6.373 | 337,776,103.71 | 2,476,685,067.04 |
| 7/4/24 | 7.047 | 7.177 | 6.525 | 6.56 | 224,454,517.39 | 2,549,702,971.81 |
| 7/3/24 | 7.644 | 7.711 | 6.986 | 7.048 | 143,995,939.61 | 2,739,344,889.75 |
| 7/2/24 | 7.534 | 7.766 | 7.471 | 7.643 | 104,899,234.73 | 2,970,521,624.69 |
| 7/1/24 | 7.678 | 7.935 | 7.469 | 7.535 | 126,444,671.16 | 2,928,551,585.51 |
| 6/30/24 | 7.152 | 7.741 | 7.082 | 7.679 | 101,402,289.88 | 2,984,362,920.87 |
| 6/29/24 | 7.358 | 7.452 | 7.152 | 7.152 | 55,602,149.82 | 2,779,717,089.04 |
| 6/28/24 | 7.722 | 7.833 | 7.309 | 7.358 | 114,139,131.49 | 2,859,587,962.98 |
| 6/27/24 | 7.437 | 7.889 | 7.265 | 7.721 | 139,682,256.69 | 3,000,897,074.4 |
| 6/26/24 | 7.665 | 7.8 | 7.381 | 7.437 | 125,916,640.11 | 2,890,505,080.51 |
| 6/25/24 | 7.536 | 7.912 | 7.477 | 7.665 | 153,825,250.32 | 2,979,086,208.94 |
| 6/24/24 | 7.02 | 7.571 | 6.761 | 7.535 | 238,540,442.92 | 2,928,551,684.22 |
| 6/23/24 | 7.348 | 7.468 | 6.977 | 7.021 | 96,416,239.35 | 2,728,590,013.29 |
| 6/22/24 | 7.487 | 7.657 | 7.328 | 7.35 | 99,948,844.75 | 2,856,417,205.19 |
| 6/21/24 | 7.555 | 7.652 | 7.329 | 7.485 | 153,397,310.64 | 2,908,869,687.63 |
| 6/20/24 | 7.721 | 8.262 | 7.529 | 7.553 | 233,631,640.89 | 2,935,577,523.81 |
| 6/19/24 | 7.412 | 7.947 | 7.318 | 7.721 | 211,890,203.76 | 3,000,684,266.97 |
| 6/18/24 | 7.716 | 7.724 | 6.777 | 7.412 | 308,649,344.43 | 2,880,684,366.86 |
| 6/17/24 | 8.392 | 8.468 | 7.478 | 7.718 | 223,609,207.76 | 2,999,491,231.34 |
| 6/16/24 | 7.932 | 8.483 | 7.76 | 8.392 | 103,240,487.57 | 3,261,465,530.09 |
| 6/15/24 | 7.947 | 8.168 | 7.899 | 7.931 | 74,845,288.18 | 3,082,333,224.21 |
| 6/14/24 | 8.312 | 8.439 | 7.671 | 7.949 | 179,268,660.36 | 3,089,508,520.62 |
| 6/13/24 | 9.266 | 9.279 | 8.261 | 8.312 | 195,075,666.03 | 3,230,319,473.82 |
| 6/12/24 | 8.196 | 9.456 | 8.011 | 9.266 | 319,538,945.61 | 3,601,165,456.48 |
| 6/11/24 | 8.637 | 8.654 | 8.017 | 8.196 | 208,984,082.35 | 3,185,426,048.71 |
| 6/10/24 | 9.206 | 9.324 | 8.607 | 8.638 | 255,408,649.72 | 3,356,956,124.79 |
| 6/9/24 | 9.142 | 9.242 | 8.947 | 9.204 | 114,410,108.14 | 3,577,275,538.15 |
| 6/8/24 | 9.577 | 9.71 | 9.027 | 9.144 | 195,866,207.84 | 3,553,955,798.78 |
| 6/7/24 | 10.38 | 10.468 | 8.591 | 9.58 | 348,055,423.76 | 3,723,188,376.92 |
| 6/6/24 | 10.704 | 10.875 | 10.338 | 10.38 | 184,567,193.03 | 4,034,205,356.96 |
| 6/5/24 | 10.337 | 10.77 | 10.313 | 10.704 | 213,926,358.38 | 4,159,883,028.59 |
| 6/4/24 | 10.006 | 10.43 | 9.981 | 10.337 | 252,674,440.91 | 4,017,459,555.05 |
| 6/3/24 | 9.925 | 10.142 | 9.82 | 10.006 | 159,179,654.23 | 3,888,857,530.1 |
| 6/2/24 | 10.04 | 10.094 | 9.768 | 9.925 | 126,811,899.55 | 3,857,257,092.11 |
| 6/1/24 | 10.124 | 10.137 | 9.976 | 10.04 | 87,583,365.19 | 3,902,122,791.2 |
| 5/31/24 | 10.022 | 10.261 | 9.825 | 10.124 | 234,438,348.92 | 3,934,801,886.46 |
| 5/30/24 | 10.275 | 10.576 | 9.998 | 10.022 | 289,708,324.31 | 3,895,144,253.49 |
| 5/29/24 | 10.223 | 10.612 | 10.105 | 10.275 | 389,602,825.8 | 3,993,429,726.36 |
| 5/28/24 | 10.15 | 10.243 | 9.895 | 10.223 | 241,204,441.05 | 3,973,229,255.77 |
| 5/27/24 | 9.98 | 10.357 | 9.975 | 10.15 | 214,641,443.23 | 3,944,567,670.99 |
| 5/26/24 | 10.085 | 10.167 | 9.883 | 9.98 | 142,590,965.69 | 3,878,615,928.67 |
| 5/25/24 | 10.114 | 10.437 | 10.044 | 10.085 | 165,334,251.04 | 3,919,640,065.89 |
| 5/24/24 | 10.232 | 10.307 | 9.792 | 10.113 | 234,472,481.5 | 3,930,547,417.62 |
| 5/23/24 | 10.653 | 10.771 | 9.882 | 10.232 | 572,017,324.24 | 3,976,703,951.22 |
| 5/22/24 | 11.206 | 11.818 | 10.632 | 10.653 | 773,333,149.31 | 4,140,256,767.59 |
| 5/21/24 | 10.88 | 11.244 | 10.633 | 11.206 | 452,994,469.53 | 4,355,073,132.14 |
| 5/20/24 | 10.053 | 10.895 | 9.847 | 10.88 | 427,036,665.83 | 4,228,325,221.66 |
| 5/19/24 | 10.344 | 10.635 | 10.033 | 10.053 | 312,273,591.9 | 3,906,858,190.02 |
| 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 |
