Render (RENDER) 2025 年價格歷史
In 2025, Render opened at $6.79 and closed the year at $1.2870, a change of −81.05%. The highest price was $9.0240 and the lowest $0.4260.
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $1.30 | $1.3060 | $1.2750 | $1.2870 | 1.00% |
| Dec 30, 2025 | $1.2950 | $1.3150 | $1.2870 | $1.3010 | 0.46% |
| Dec 29, 2025 | $1.3220 | $1.3720 | $1.2930 | $1.2950 | 2.04% |
| Dec 28, 2025 | $1.3340 | $1.3440 | $1.2970 | $1.3220 | 0.90% |
| Dec 27, 2025 | $1.2730 | $1.35 | $1.2690 | $1.3340 | 4.79% |
| Dec 26, 2025 | $1.23 | $1.2960 | $1.2240 | $1.2720 | 3.41% |
| Dec 25, 2025 | $1.2620 | $1.2950 | $1.2250 | $1.2310 | 2.46% |
| Dec 24, 2025 | $1.2750 | $1.29 | $1.2170 | $1.2620 | 1.02% |
| Dec 23, 2025 | $1.2870 | $1.30 | $1.2390 | $1.2750 | 0.93% |
| Dec 22, 2025 | $1.2730 | $1.3540 | $1.2580 | $1.2870 | 1.10% |
| Dec 21, 2025 | $1.29 | $1.3020 | $1.2350 | $1.2720 | 1.40% |
| Dec 20, 2025 | $1.3130 | $1.3140 | $1.2760 | $1.29 | 1.75% |
| Dec 19, 2025 | $1.21 | $1.3630 | $1.1790 | $1.3120 | 8.43% |
| Dec 18, 2025 | $1.2930 | $1.3390 | $1.1910 | $1.21 | 6.42% |
| Dec 17, 2025 | $1.4020 | $1.4370 | $1.29 | $1.2940 | 7.70% |
| Dec 16, 2025 | $1.4060 | $1.4420 | $1.3770 | $1.4020 | 0.28% |
| Dec 15, 2025 | $1.4770 | $1.5290 | $1.3570 | $1.4060 | 4.81% |
| Dec 14, 2025 | $1.5530 | $1.5570 | $1.4580 | $1.4770 | 4.89% |
| Dec 13, 2025 | $1.5490 | $1.5690 | $1.54 | $1.5530 | 0.26% |
| Dec 12, 2025 | $1.6070 | $1.6340 | $1.5110 | $1.5480 | 3.67% |
| Dec 11, 2025 | $1.6450 | $1.6450 | $1.5530 | $1.6060 | 2.37% |
| Dec 10, 2025 | $1.7050 | $1.7480 | $1.6320 | $1.6450 | 3.52% |
| Dec 9, 2025 | $1.6380 | $1.78 | $1.61 | $1.7050 | 4.09% |
| Dec 8, 2025 | $1.5770 | $1.6690 | $1.5680 | $1.6380 | 3.87% |
| Dec 7, 2025 | $1.6010 | $1.6550 | $1.5290 | $1.5770 | 1.50% |
| Dec 6, 2025 | $1.6050 | $1.6260 | $1.5880 | $1.60 | 0.31% |
| Dec 5, 2025 | $1.7110 | $1.7290 | $1.5760 | $1.6040 | 6.25% |
| Dec 4, 2025 | $1.7570 | $1.79 | $1.6790 | $1.7110 | 2.62% |
| Dec 3, 2025 | $1.71 | $1.78 | $1.6850 | $1.7560 | 2.69% |
| Dec 2, 2025 | $1.5650 | $1.77 | $1.5540 | $1.7080 | 9.14% |
| Dec 1, 2025 | $1.7120 | $1.7190 | $1.5160 | $1.5650 | 8.59% |
| Nov 30, 2025 | $1.7610 | $1.7990 | $1.7080 | $1.7110 | 2.84% |
| Nov 29, 2025 | $1.7950 | $1.8030 | $1.7470 | $1.7610 | 1.89% |
| Nov 28, 2025 | $1.7970 | $1.8880 | $1.7480 | $1.7950 | 0.11% |
| Nov 27, 2025 | $1.8270 | $1.8580 | $1.7710 | $1.7960 | 1.70% |
| Nov 26, 2025 | $1.8170 | $1.8450 | $1.7440 | $1.8260 | 0.50% |
| Nov 25, 2025 | $1.8380 | $1.8570 | $1.7370 | $1.8170 | 1.14% |
| Nov 24, 2025 | $1.7140 | $1.8610 | $1.68 | $1.8380 | 7.23% |
| Nov 23, 2025 | $1.7340 | $1.7740 | $1.7080 | $1.7150 | 1.10% |
| Nov 22, 2025 | $1.6930 | $1.7470 | $1.6410 | $1.7350 | 2.48% |
| Nov 21, 2025 | $1.9040 | $1.9310 | $1.6310 | $1.6930 | 11.08% |
| Nov 20, 2025 | $2.0390 | $2.1150 | $1.8730 | $1.9050 | 6.57% |
| Nov 19, 2025 | $2.0640 | $2.0960 | $1.8930 | $2.04 | 1.16% |
| Nov 18, 2025 | $1.9330 | $2.1560 | $1.8880 | $2.0630 | 6.73% |
| Nov 17, 2025 | $2.0130 | $2.10 | $1.8980 | $1.9320 | 4.02% |
| Nov 16, 2025 | $2.1350 | $2.18 | $1.96 | $2.0140 | 5.67% |
| Nov 15, 2025 | $2.0980 | $2.2470 | $2.0740 | $2.1350 | 1.76% |
| Nov 14, 2025 | $2.3280 | $2.3520 | $2.0480 | $2.0980 | 9.88% |
| Nov 13, 2025 | $2.3260 | $2.4960 | $2.1740 | $2.3280 | 0.09% |
| Nov 12, 2025 | $2.3240 | $2.6180 | $2.2750 | $2.3260 | 0.09% |
| Nov 11, 2025 | $2.5220 | $2.5370 | $2.3140 | $2.3240 | 7.85% |
| Nov 10, 2025 | $2.4060 | $2.77 | $2.3840 | $2.5210 | 4.78% |
| Nov 9, 2025 | $2.32 | $2.4930 | $2.1870 | $2.4060 | 3.71% |
| Nov 8, 2025 | $2.4410 | $2.5080 | $2.2450 | $2.32 | 4.96% |
| Nov 7, 2025 | $1.9440 | $2.9460 | $1.9390 | $2.44 | 25.51% |
| Nov 6, 2025 | $2.0250 | $2.0250 | $1.8620 | $1.9440 | 4.00% |
| Nov 5, 2025 | $1.8620 | $2.0340 | $1.73 | $2.0250 | 8.75% |
| Nov 4, 2025 | $2.0010 | $2.0460 | $1.7420 | $1.8620 | 6.95% |
| Nov 3, 2025 | $2.2910 | $2.2980 | $1.92 | $2.0010 | 12.66% |
| Nov 2, 2025 | $2.3330 | $2.3670 | $2.2070 | $2.2920 | 1.76% |
| Nov 1, 2025 | $2.23 | $2.3510 | $2.2010 | $2.3320 | 4.57% |
| Oct 31, 2025 | $2.2320 | $2.3060 | $2.1860 | $2.2290 | 0.13% |
| Oct 30, 2025 | $2.39 | $2.43 | $2.1550 | $2.2320 | 6.61% |
| Oct 29, 2025 | $2.4240 | $2.49 | $2.3580 | $2.3910 | 1.36% |
| Oct 28, 2025 | $2.4970 | $2.5740 | $2.3820 | $2.4250 | 2.88% |
| Oct 27, 2025 | $2.5780 | $2.6270 | $2.4740 | $2.4970 | 3.14% |
| Oct 26, 2025 | $2.4720 | $2.5960 | $2.4260 | $2.5770 | 4.25% |
| Oct 25, 2025 | $2.4640 | $2.50 | $2.3960 | $2.4710 | 0.28% |
| Oct 24, 2025 | $2.4610 | $2.5370 | $2.3980 | $2.4650 | 0.16% |
| Oct 23, 2025 | $2.3850 | $2.5090 | $2.3720 | $2.46 | 3.14% |
| Oct 22, 2025 | $2.47 | $2.5090 | $2.3180 | $2.3840 | 3.48% |
| Oct 21, 2025 | $2.5630 | $2.70 | $2.4360 | $2.47 | 3.63% |
| Oct 20, 2025 | $2.5330 | $2.6520 | $2.4680 | $2.5630 | 1.18% |
| Oct 19, 2025 | $2.4790 | $2.59 | $2.4240 | $2.5340 | 2.22% |
| Oct 18, 2025 | $2.4520 | $2.52 | $2.4240 | $2.4790 | 1.10% |
| Oct 17, 2025 | $2.5250 | $2.5670 | $2.2960 | $2.4520 | 2.89% |
| Oct 16, 2025 | $2.6790 | $2.7620 | $2.50 | $2.5250 | 5.75% |
| Oct 15, 2025 | $2.8510 | $2.9210 | $2.63 | $2.6790 | 6.03% |
| Oct 14, 2025 | $3.0470 | $3.0620 | $2.6770 | $2.8510 | 6.43% |
| Oct 13, 2025 | $2.7310 | $3.10 | $2.7010 | $3.0460 | 11.53% |
| Oct 12, 2025 | $2.3670 | $2.7970 | $2.3060 | $2.73 | 15.34% |
| Oct 11, 2025 | $2.2880 | $2.6470 | $2.2760 | $2.3670 | 3.45% |
| Oct 10, 2025 | $3.2380 | $3.50 | $0.4260 | $2.2880 | 29.34% |
| Oct 9, 2025 | $3.3520 | $3.3670 | $3.1810 | $3.2370 | 3.43% |
| Oct 8, 2025 | $3.3640 | $3.4390 | $3.3210 | $3.35 | 0.42% |
| Oct 7, 2025 | $3.60 | $3.6150 | $3.3530 | $3.3650 | 6.53% |
| Oct 6, 2025 | $3.4830 | $3.67 | $3.4530 | $3.5990 | 3.33% |
| Oct 5, 2025 | $3.4990 | $3.6520 | $3.4430 | $3.4820 | 0.49% |
| Oct 4, 2025 | $3.61 | $3.6120 | $3.4240 | $3.4990 | 3.07% |
| Oct 3, 2025 | $3.6490 | $3.7410 | $3.53 | $3.6090 | 1.10% |
| Oct 2, 2025 | $3.5530 | $3.7120 | $3.5180 | $3.6490 | 2.70% |
| Oct 1, 2025 | $3.3360 | $3.5580 | $3.2940 | $3.5530 | 6.50% |
| Sep 30, 2025 | $3.4060 | $3.4220 | $3.2370 | $3.3350 | 2.08% |
| Sep 29, 2025 | $3.4520 | $3.4870 | $3.3480 | $3.4060 | 1.33% |
| Sep 28, 2025 | $3.38 | $3.4740 | $3.2570 | $3.4520 | 2.13% |
| Sep 27, 2025 | $3.4420 | $3.4430 | $3.3630 | $3.38 | 1.80% |
| Sep 26, 2025 | $3.3410 | $3.4960 | $3.3050 | $3.4420 | 3.02% |
| Sep 25, 2025 | $3.6370 | $3.64 | $3.31 | $3.34 | 8.17% |
| Sep 24, 2025 | $3.59 | $3.6980 | $3.5040 | $3.6360 | 1.28% |
| Sep 23, 2025 | $3.6690 | $3.7450 | $3.5380 | $3.5890 | 2.18% |
| Sep 22, 2025 | $3.9140 | $3.9820 | $3.5750 | $3.67 | 6.23% |
| Sep 21, 2025 | $3.98 | $4.04 | $3.8990 | $3.9140 | 1.66% |
| Sep 20, 2025 | $3.9110 | $4.0250 | $3.8690 | $3.98 | 1.76% |
| Sep 19, 2025 | $4.0890 | $4.1630 | $3.8760 | $3.9110 | 4.35% |
| Sep 18, 2025 | $4.0030 | $4.1320 | $3.9430 | $4.0890 | 2.15% |
| Sep 17, 2025 | $3.8750 | $4.0310 | $3.7670 | $4.0020 | 3.28% |
| Sep 16, 2025 | $3.7850 | $3.9090 | $3.7290 | $3.8740 | 2.35% |
| Sep 15, 2025 | $3.8950 | $3.9820 | $3.6750 | $3.7860 | 2.80% |
| Sep 14, 2025 | $4.0550 | $4.0590 | $3.8420 | $3.8950 | 3.95% |
| Sep 13, 2025 | $4.0290 | $4.1440 | $3.9440 | $4.0550 | 0.65% |
| Sep 12, 2025 | $3.9940 | $4.0710 | $3.9020 | $4.0290 | 0.88% |
| Sep 11, 2025 | $3.9260 | $4.0240 | $3.8810 | $3.9940 | 1.73% |
| Sep 10, 2025 | $3.7920 | $3.9610 | $3.7580 | $3.9260 | 3.53% |
| Sep 9, 2025 | $3.7130 | $4.0530 | $3.7110 | $3.7920 | 2.13% |
| Sep 8, 2025 | $3.4760 | $3.7410 | $3.4670 | $3.7120 | 6.79% |
| Sep 7, 2025 | $3.4130 | $3.5110 | $3.4020 | $3.4770 | 1.88% |
| Sep 6, 2025 | $3.4580 | $3.4850 | $3.39 | $3.4130 | 1.30% |
| Sep 5, 2025 | $3.3590 | $3.53 | $3.3590 | $3.4570 | 2.92% |
| Sep 4, 2025 | $3.4810 | $3.50 | $3.3080 | $3.3590 | 3.50% |
| Sep 3, 2025 | $3.4580 | $3.5290 | $3.4040 | $3.4810 | 0.67% |
| Sep 2, 2025 | $3.33 | $3.4750 | $3.3090 | $3.4570 | 3.81% |
| Sep 1, 2025 | $3.4210 | $3.4890 | $3.2390 | $3.3290 | 2.69% |
| Aug 31, 2025 | $3.4870 | $3.5430 | $3.4150 | $3.4210 | 1.89% |
| Aug 30, 2025 | $3.4630 | $3.5430 | $3.3820 | $3.4860 | 0.66% |
| Aug 29, 2025 | $3.6660 | $3.7090 | $3.3740 | $3.4630 | 5.54% |
| Aug 28, 2025 | $3.5720 | $3.7110 | $3.54 | $3.6660 | 2.63% |
| Aug 27, 2025 | $3.5870 | $3.6910 | $3.5450 | $3.5720 | 0.42% |
| Aug 26, 2025 | $3.3990 | $3.6430 | $3.3650 | $3.5860 | 5.50% |
| Aug 25, 2025 | $3.7590 | $3.8060 | $3.3490 | $3.3980 | 9.60% |
| Aug 24, 2025 | $3.8410 | $3.9430 | $3.6540 | $3.7580 | 2.16% |
| Aug 23, 2025 | $3.8820 | $3.9220 | $3.7360 | $3.84 | 1.08% |
| Aug 22, 2025 | $3.5410 | $3.9360 | $3.3980 | $3.8810 | 9.60% |
| Aug 21, 2025 | $3.6840 | $3.7110 | $3.5130 | $3.5410 | 3.88% |
| Aug 20, 2025 | $3.5450 | $3.7280 | $3.5050 | $3.6830 | 3.89% |
| Aug 19, 2025 | $3.7470 | $3.7920 | $3.5290 | $3.5440 | 5.42% |
| Aug 18, 2025 | $3.9480 | $3.9530 | $3.6960 | $3.7460 | 5.12% |
| Aug 17, 2025 | $3.9320 | $4.1250 | $3.9170 | $3.9490 | 0.43% |
| Aug 16, 2025 | $3.8520 | $4.0120 | $3.8210 | $3.9310 | 2.05% |
| Aug 15, 2025 | $3.83 | $3.9750 | $3.7060 | $3.8520 | 0.57% |
| Aug 14, 2025 | $4.1750 | $4.2210 | $3.7290 | $3.83 | 8.26% |
| Aug 13, 2025 | $4.0530 | $4.27 | $4.0080 | $4.1750 | 3.01% |
| Aug 12, 2025 | $3.7420 | $4.1180 | $3.6940 | $4.0530 | 8.31% |
| Aug 11, 2025 | $3.9490 | $4.0590 | $3.6970 | $3.7430 | 5.22% |
| Aug 10, 2025 | $3.9740 | $4.0680 | $3.8140 | $3.9490 | 0.63% |
| Aug 9, 2025 | $3.8570 | $4.0530 | $3.8440 | $3.9750 | 3.06% |
| Aug 8, 2025 | $3.7960 | $3.9480 | $3.7580 | $3.8560 | 1.58% |
| Aug 7, 2025 | $3.5930 | $3.80 | $3.5620 | $3.7950 | 5.62% |
| Aug 6, 2025 | $3.5360 | $3.6380 | $3.4280 | $3.5940 | 1.64% |
| Aug 5, 2025 | $3.70 | $3.72 | $3.4410 | $3.5360 | 4.43% |
| Aug 4, 2025 | $3.5710 | $3.7230 | $3.5310 | $3.7010 | 3.64% |
| Aug 3, 2025 | $3.4160 | $3.6030 | $3.3630 | $3.57 | 4.51% |
| Aug 2, 2025 | $3.5310 | $3.6010 | $3.3430 | $3.4160 | 3.26% |
| Aug 1, 2025 | $3.7250 | $3.7330 | $3.4180 | $3.5310 | 5.21% |
| Jul 31, 2025 | $3.8770 | $4.0510 | $3.70 | $3.7260 | 3.89% |
| Jul 30, 2025 | $3.9210 | $3.9370 | $3.6270 | $3.8760 | 1.15% |
| Jul 29, 2025 | $4.0670 | $4.2370 | $3.8530 | $3.9210 | 3.59% |
| Jul 28, 2025 | $4.3330 | $4.44 | $4.0230 | $4.0660 | 6.16% |
| Jul 27, 2025 | $4.2150 | $4.38 | $4.2030 | $4.3320 | 2.78% |
| Jul 26, 2025 | $4.2120 | $4.2910 | $4.1910 | $4.2140 | 0.05% |
| Jul 25, 2025 | $4.0570 | $4.2130 | $3.8960 | $4.2120 | 3.82% |
| Jul 24, 2025 | $4.1560 | $4.2290 | $3.8280 | $4.0560 | 2.41% |
| Jul 23, 2025 | $4.5920 | $4.5980 | $4.02 | $4.1560 | 9.49% |
| Jul 22, 2025 | $4.5720 | $4.6320 | $4.2790 | $4.5930 | 0.46% |
| Jul 21, 2025 | $4.3510 | $4.7160 | $4.2670 | $4.5730 | 5.10% |
| Jul 20, 2025 | $4.1670 | $4.51 | $4.1340 | $4.3510 | 4.42% |
| Jul 19, 2025 | $4.0450 | $4.2310 | $3.94 | $4.1660 | 2.99% |
| Jul 18, 2025 | $4.1630 | $4.3920 | $3.92 | $4.0440 | 2.86% |
| Jul 17, 2025 | $4.0240 | $4.21 | $3.9140 | $4.1640 | 3.48% |
| Jul 16, 2025 | $3.92 | $4.1430 | $3.7960 | $4.0230 | 2.63% |
| Jul 15, 2025 | $3.7760 | $3.9260 | $3.6270 | $3.9210 | 3.84% |
| Jul 14, 2025 | $3.7630 | $3.9430 | $3.6770 | $3.7750 | 0.32% |
| Jul 13, 2025 | $3.60 | $3.8480 | $3.5940 | $3.7630 | 4.53% |
| Jul 12, 2025 | $3.6450 | $3.7180 | $3.4660 | $3.5990 | 1.26% |
| Jul 11, 2025 | $3.6690 | $3.90 | $3.5660 | $3.6450 | 0.65% |
| Jul 10, 2025 | $3.3560 | $3.6890 | $3.3220 | $3.6680 | 9.30% |
| Jul 9, 2025 | $3.2050 | $3.3850 | $3.1830 | $3.3560 | 4.71% |
| Jul 8, 2025 | $3.1550 | $3.2290 | $3.1080 | $3.2040 | 1.55% |
| Jul 7, 2025 | $3.2280 | $3.2790 | $3.1140 | $3.1560 | 2.23% |
| Jul 6, 2025 | $3.1670 | $3.2820 | $3.1330 | $3.2280 | 1.93% |
| Jul 5, 2025 | $3.1530 | $3.1820 | $3.1060 | $3.1670 | 0.44% |
| Jul 4, 2025 | $3.3060 | $3.3440 | $3.0920 | $3.1540 | 4.60% |
| Jul 3, 2025 | $3.2710 | $3.4280 | $3.2360 | $3.3060 | 1.07% |
| Jul 2, 2025 | $3.0760 | $3.3550 | $3.0380 | $3.2710 | 6.34% |
| Jul 1, 2025 | $3.2150 | $3.22 | $3.0280 | $3.0770 | 4.29% |
| Jun 30, 2025 | $3.3760 | $3.4040 | $3.14 | $3.2140 | 4.80% |
| Jun 29, 2025 | $3.2370 | $3.4390 | $3.1880 | $3.3760 | 4.29% |
| Jun 28, 2025 | $3.1240 | $3.2590 | $3.1210 | $3.2370 | 3.62% |
| Jun 27, 2025 | $2.98 | $3.2680 | $2.9440 | $3.1240 | 4.83% |
| Jun 26, 2025 | $3.0950 | $3.1880 | $2.9450 | $2.98 | 3.72% |
| Jun 25, 2025 | $3.1960 | $3.2780 | $3.06 | $3.0940 | 3.19% |
| Jun 24, 2025 | $3.2050 | $3.3560 | $3.1670 | $3.1950 | 0.31% |
| Jun 23, 2025 | $2.7990 | $3.2990 | $2.7260 | $3.2050 | 14.51% |
| Jun 22, 2025 | $2.9520 | $3.0070 | $2.6040 | $2.80 | 5.15% |
| Jun 21, 2025 | $3.0570 | $3.1040 | $2.8240 | $2.9510 | 3.47% |
| Jun 20, 2025 | $3.1760 | $3.2330 | $2.9590 | $3.0560 | 3.78% |
| Jun 19, 2025 | $3.2610 | $3.32 | $3.15 | $3.1760 | 2.61% |
| Jun 18, 2025 | $3.2170 | $3.30 | $3.0630 | $3.26 | 1.34% |
| Jun 17, 2025 | $3.4110 | $3.4790 | $3.1580 | $3.2160 | 5.72% |
| Jun 16, 2025 | $3.4660 | $3.6290 | $3.4010 | $3.4120 | 1.56% |
| Jun 15, 2025 | $3.3820 | $3.49 | $3.3540 | $3.4660 | 2.48% |
| Jun 14, 2025 | $3.4530 | $3.4820 | $3.3030 | $3.3810 | 2.09% |
| Jun 13, 2025 | $3.5290 | $3.5340 | $3.2680 | $3.4530 | 2.15% |
| Jun 12, 2025 | $3.8610 | $3.8610 | $3.50 | $3.5280 | 8.62% |
| Jun 11, 2025 | $4.1610 | $4.1780 | $3.8140 | $3.86 | 7.23% |
| Jun 10, 2025 | $4.0630 | $4.1910 | $3.9510 | $4.1610 | 2.41% |
| Jun 9, 2025 | $3.8560 | $4.0740 | $3.7880 | $4.0630 | 5.37% |
| Jun 8, 2025 | $3.8750 | $3.9310 | $3.78 | $3.8570 | 0.46% |
| Jun 7, 2025 | $3.7550 | $3.9350 | $3.7440 | $3.8750 | 3.20% |
| Jun 6, 2025 | $3.5490 | $3.8610 | $3.5220 | $3.7550 | 5.80% |
| Jun 5, 2025 | $3.7470 | $3.8520 | $3.4740 | $3.55 | 5.26% |
| Jun 4, 2025 | $3.8630 | $4.0310 | $3.7170 | $3.7460 | 3.03% |
| Jun 3, 2025 | $3.9580 | $4.1520 | $3.8540 | $3.8640 | 2.37% |
| Jun 2, 2025 | $3.9280 | $4.0070 | $3.7810 | $3.9570 | 0.74% |
| Jun 1, 2025 | $3.8770 | $4.0190 | $3.7730 | $3.9280 | 1.32% |
| May 31, 2025 | $3.8070 | $3.9310 | $3.6310 | $3.8770 | 1.84% |
| May 30, 2025 | $4.2060 | $4.2390 | $3.7510 | $3.8070 | 9.49% |
| May 29, 2025 | $4.4480 | $4.5350 | $4.1690 | $4.2070 | 5.42% |
| May 28, 2025 | $4.5630 | $4.5630 | $4.3050 | $4.4480 | 2.52% |
| May 27, 2025 | $4.7460 | $4.9190 | $4.5540 | $4.5620 | 3.88% |
| May 26, 2025 | $4.7830 | $5.00 | $4.6720 | $4.7450 | 0.79% |
| May 25, 2025 | $4.6870 | $4.8210 | $4.4570 | $4.7820 | 2.03% |
| May 24, 2025 | $4.6680 | $4.8280 | $4.61 | $4.6870 | 0.41% |
| May 23, 2025 | $5.1750 | $5.3420 | $4.6230 | $4.6690 | 9.78% |
| May 22, 2025 | $4.7770 | $5.2820 | $4.7730 | $5.1740 | 8.31% |
| May 21, 2025 | $4.6490 | $4.9010 | $4.5690 | $4.7760 | 2.73% |
| May 20, 2025 | $4.5750 | $4.7710 | $4.4820 | $4.6480 | 1.60% |
| May 19, 2025 | $4.68 | $4.7310 | $4.3060 | $4.5750 | 2.24% |
| May 18, 2025 | $4.5350 | $4.8490 | $4.3640 | $4.6790 | 3.18% |
| May 17, 2025 | $4.6310 | $4.6320 | $4.4320 | $4.5340 | 2.09% |
| May 16, 2025 | $4.7670 | $4.9610 | $4.5750 | $4.6310 | 2.85% |
| May 15, 2025 | $5.0980 | $5.1570 | $4.35 | $4.7670 | 6.49% |
| May 14, 2025 | $5.3090 | $5.37 | $5.0220 | $5.0980 | 3.97% |
| May 13, 2025 | $5.1660 | $5.4360 | $4.8490 | $5.3090 | 2.77% |
| May 12, 2025 | $5.2090 | $5.5140 | $4.8580 | $5.1670 | 0.81% |
| May 11, 2025 | $5.4660 | $5.5130 | $5.0370 | $5.2080 | 4.72% |
| May 10, 2025 | $4.9790 | $5.5220 | $4.9030 | $5.4660 | 9.78% |
| May 9, 2025 | $4.7170 | $5.0780 | $4.6660 | $4.9790 | 5.55% |
| May 8, 2025 | $4.2090 | $4.78 | $4.1910 | $4.7180 | 12.09% |
| May 7, 2025 | $4.3110 | $4.4410 | $3.9930 | $4.2080 | 2.39% |
| May 6, 2025 | $4.3780 | $4.4490 | $4.0970 | $4.31 | 1.55% |
| May 5, 2025 | $4.30 | $4.4920 | $4.2380 | $4.3790 | 1.84% |
| May 4, 2025 | $4.5720 | $4.6240 | $4.2440 | $4.3010 | 5.93% |
| May 3, 2025 | $4.8430 | $4.8430 | $4.5550 | $4.5720 | 5.60% |
| May 2, 2025 | $4.6240 | $4.9360 | $4.5180 | $4.8440 | 4.76% |
| May 1, 2025 | $4.4580 | $4.7530 | $4.4580 | $4.6250 | 3.75% |
| Apr 30, 2025 | $4.4390 | $4.5640 | $4.1250 | $4.4580 | 0.43% |
| Apr 29, 2025 | $4.4580 | $4.5840 | $4.3580 | $4.44 | 0.40% |
| Apr 28, 2025 | $4.2590 | $4.56 | $4.1010 | $4.4580 | 4.67% |
| Apr 27, 2025 | $4.5030 | $4.5390 | $4.1940 | $4.2580 | 5.44% |
| Apr 26, 2025 | $4.4160 | $4.6260 | $4.33 | $4.5020 | 1.95% |
| Apr 25, 2025 | $4.4950 | $4.6290 | $4.3610 | $4.4160 | 1.76% |
| Apr 24, 2025 | $4.48 | $4.7560 | $4.2570 | $4.4950 | 0.33% |
| Apr 23, 2025 | $4.5090 | $4.7810 | $4.4540 | $4.4810 | 0.62% |
| Apr 22, 2025 | $4.3840 | $4.60 | $4.32 | $4.5080 | 2.83% |
| Apr 21, 2025 | $4.35 | $4.6720 | $4.2110 | $4.3850 | 0.80% |
| Apr 20, 2025 | $4.2230 | $4.4750 | $4.2060 | $4.3490 | 2.98% |
| Apr 19, 2025 | $3.8870 | $4.2670 | $3.8840 | $4.2220 | 8.62% |
| Apr 18, 2025 | $4.0230 | $4.0940 | $3.8870 | $3.8870 | 3.38% |
| Apr 17, 2025 | $3.6340 | $4.1060 | $3.6250 | $4.0230 | 10.70% |
| Apr 16, 2025 | $3.7240 | $3.7910 | $3.5540 | $3.6350 | 2.39% |
| Apr 15, 2025 | $3.93 | $4.0330 | $3.7180 | $3.7230 | 5.27% |
| Apr 14, 2025 | $3.7780 | $4.05 | $3.7690 | $3.9290 | 4.00% |
| Apr 13, 2025 | $3.9560 | $4.0650 | $3.6890 | $3.7780 | 4.50% |
| Apr 12, 2025 | $3.7160 | $3.9890 | $3.7080 | $3.9550 | 6.43% |
| Apr 11, 2025 | $3.4630 | $3.82 | $3.4630 | $3.7170 | 7.33% |
| Apr 10, 2025 | $3.38 | $3.4760 | $3.2320 | $3.4650 | 2.51% |
| Apr 9, 2025 | $2.8250 | $3.4770 | $2.7190 | $3.38 | 19.65% |
| Apr 8, 2025 | $2.9630 | $3.1790 | $2.7860 | $2.8240 | 4.69% |
| Apr 7, 2025 | $2.7840 | $3.0530 | $2.5040 | $2.9620 | 6.39% |
| Apr 6, 2025 | $3.1660 | $3.18 | $2.7140 | $2.7840 | 12.07% |
| Apr 5, 2025 | $3.2320 | $3.2570 | $3.10 | $3.1660 | 2.04% |
| Apr 4, 2025 | $3.3030 | $3.3290 | $3.1040 | $3.2320 | 2.15% |
| Apr 3, 2025 | $3.3110 | $3.4220 | $3.0830 | $3.3020 | 0.27% |
| Apr 2, 2025 | $3.6920 | $3.8270 | $3.2590 | $3.31 | 10.35% |
| Apr 1, 2025 | $3.4030 | $3.7940 | $3.3840 | $3.6930 | 8.52% |
| Mar 31, 2025 | $3.4150 | $3.5580 | $3.29 | $3.4040 | 0.32% |
| Mar 30, 2025 | $3.5070 | $3.61 | $3.3860 | $3.4140 | 2.65% |
| Mar 29, 2025 | $3.7280 | $3.8220 | $3.45 | $3.5060 | 5.95% |
| Mar 28, 2025 | $3.9240 | $3.9770 | $3.5890 | $3.7280 | 4.99% |
| Mar 27, 2025 | $3.9220 | $4.0420 | $3.8690 | $3.9230 | 0.03% |
| Mar 26, 2025 | $4.0370 | $4.2150 | $3.8880 | $3.9220 | 2.85% |
| Mar 25, 2025 | $3.7880 | $4.1380 | $3.7460 | $4.0380 | 6.60% |
| Mar 24, 2025 | $3.47 | $3.9660 | $3.4620 | $3.7890 | 9.19% |
| Mar 23, 2025 | $3.3160 | $3.4710 | $3.2790 | $3.4710 | 4.67% |
| Mar 22, 2025 | $3.2120 | $3.3690 | $3.2090 | $3.3160 | 3.24% |
| Mar 21, 2025 | $3.3170 | $3.3310 | $3.1450 | $3.2120 | 3.17% |
| Mar 20, 2025 | $3.4310 | $3.4740 | $3.2160 | $3.3180 | 3.29% |
| Mar 19, 2025 | $3.2290 | $3.4360 | $3.2020 | $3.4290 | 6.19% |
| Mar 18, 2025 | $3.2210 | $3.2510 | $3.0580 | $3.23 | 0.28% |
| Mar 17, 2025 | $3.1080 | $3.3250 | $3.1050 | $3.2210 | 3.64% |
| Mar 16, 2025 | $3.26 | $3.29 | $3.0690 | $3.1070 | 4.69% |
| Mar 15, 2025 | $3.1590 | $3.3390 | $3.1510 | $3.2590 | 3.17% |
| Mar 14, 2025 | $2.9660 | $3.2310 | $2.9470 | $3.1590 | 6.51% |
| Mar 13, 2025 | $3.0780 | $3.1230 | $2.8350 | $2.9650 | 3.67% |
| Mar 12, 2025 | $2.9590 | $3.1850 | $2.8510 | $3.0780 | 4.02% |
| Mar 11, 2025 | $2.7340 | $3.0560 | $2.5210 | $2.9580 | 8.19% |
| Mar 10, 2025 | $3.0280 | $3.2310 | $2.6410 | $2.7340 | 9.71% |
| Mar 9, 2025 | $3.4960 | $3.5250 | $3.0010 | $3.0270 | 13.42% |
| Mar 8, 2025 | $3.5930 | $3.6130 | $3.4340 | $3.4950 | 2.73% |
| Mar 7, 2025 | $3.8090 | $3.8610 | $3.5520 | $3.5930 | 5.67% |
| Mar 6, 2025 | $3.7260 | $4.1730 | $3.6840 | $3.8090 | 2.23% |
| Mar 5, 2025 | $3.5280 | $3.7990 | $3.4680 | $3.7280 | 5.67% |
| Mar 4, 2025 | $3.7230 | $3.7330 | $3.2530 | $3.5280 | 5.24% |
| Mar 3, 2025 | $4.4220 | $4.4890 | $3.6980 | $3.7240 | 15.78% |
| Mar 2, 2025 | $3.8040 | $4.4730 | $3.7210 | $4.4230 | 16.27% |
| Mar 1, 2025 | $3.8170 | $3.8780 | $3.6660 | $3.8040 | 0.34% |
| Feb 28, 2025 | $3.7370 | $3.8620 | $3.4230 | $3.8170 | 2.14% |
| Feb 27, 2025 | $3.7710 | $3.9030 | $3.6240 | $3.7350 | 0.95% |
| Feb 26, 2025 | $3.6610 | $3.87 | $3.5690 | $3.77 | 2.98% |
| Feb 25, 2025 | $3.6370 | $3.7470 | $3.3490 | $3.6610 | 0.66% |
| Feb 24, 2025 | $4.1640 | $4.2090 | $3.5820 | $3.6370 | 12.66% |
| Feb 23, 2025 | $4.2670 | $4.3030 | $4.0910 | $4.1640 | 2.41% |
| Feb 22, 2025 | $4.1690 | $4.3860 | $4.1350 | $4.2670 | 2.35% |
| Feb 21, 2025 | $4.4470 | $4.6340 | $4.0510 | $4.1690 | 6.25% |
| Feb 20, 2025 | $4.2430 | $4.4610 | $4.2070 | $4.4470 | 4.81% |
| Feb 19, 2025 | $4.1810 | $4.2860 | $4.0840 | $4.2430 | 1.48% |
| Feb 18, 2025 | $4.3790 | $4.3970 | $3.9610 | $4.18 | 4.54% |
| Feb 17, 2025 | $4.47 | $4.6850 | $4.27 | $4.3790 | 2.04% |
| Feb 16, 2025 | $4.5750 | $4.6030 | $4.40 | $4.4690 | 2.32% |
| Feb 15, 2025 | $4.7280 | $4.83 | $4.5090 | $4.5750 | 3.24% |
| Feb 14, 2025 | $4.5030 | $4.8330 | $4.4960 | $4.7260 | 4.95% |
| Feb 13, 2025 | $4.6510 | $4.7270 | $4.36 | $4.5020 | 3.20% |
| Feb 12, 2025 | $4.4550 | $4.7290 | $4.2020 | $4.65 | 4.38% |
| Feb 11, 2025 | $4.4540 | $4.7740 | $4.3630 | $4.4580 | 0.09% |
| Feb 10, 2025 | $4.2430 | $4.5330 | $4.0980 | $4.4540 | 4.97% |
| Feb 9, 2025 | $4.2580 | $4.4280 | $4.0140 | $4.2430 | 0.35% |
| Feb 8, 2025 | $4.1330 | $4.30 | $4.0070 | $4.2570 | 3.00% |
| Feb 7, 2025 | $4.1880 | $4.5590 | $3.9910 | $4.1340 | 1.29% |
| Feb 6, 2025 | $4.4640 | $4.6370 | $4.1440 | $4.1890 | 6.16% |
| Feb 5, 2025 | $4.6170 | $4.7580 | $4.4120 | $4.4640 | 3.31% |
| Feb 4, 2025 | $5.0420 | $5.0760 | $4.4620 | $4.6170 | 8.43% |
| Feb 3, 2025 | $4.7040 | $5.2170 | $3.2670 | $5.0430 | 7.21% |
| Feb 2, 2025 | $5.3770 | $5.4930 | $4.40 | $4.7030 | 12.53% |
| Feb 1, 2025 | $5.8560 | $6.0250 | $5.3230 | $5.38 | 8.13% |
| Jan 31, 2025 | $5.8730 | $6.1950 | $5.7550 | $5.8550 | 0.31% |
| Jan 30, 2025 | $5.48 | $6.0420 | $5.4130 | $5.8720 | 7.15% |
| Jan 29, 2025 | $5.54 | $5.9650 | $5.3070 | $5.48 | 1.08% |
| Jan 28, 2025 | $6.2250 | $6.3220 | $5.4590 | $5.5390 | 11.02% |
| Jan 27, 2025 | $6.7280 | $6.7690 | $5.8070 | $6.2260 | 7.46% |
| Jan 26, 2025 | $6.9750 | $7.1730 | $6.7210 | $6.7310 | 3.50% |
| Jan 25, 2025 | $6.8810 | $7.0450 | $6.7160 | $6.9740 | 1.35% |
| Jan 24, 2025 | $7.0660 | $7.28 | $6.7820 | $6.8780 | 2.66% |
| Jan 23, 2025 | $7.0520 | $7.1240 | $6.7310 | $7.0650 | 0.18% |
| Jan 22, 2025 | $7.24 | $7.3760 | $7.0030 | $7.0530 | 2.58% |
| Jan 21, 2025 | $6.7290 | $7.3810 | $6.4470 | $7.2390 | 7.58% |
| Jan 20, 2025 | $6.7030 | $7.5260 | $6.4450 | $6.7310 | 0.42% |
| Jan 19, 2025 | $7.4760 | $7.6350 | $6.5290 | $6.6970 | 10.42% |
| Jan 18, 2025 | $7.9640 | $8.22 | $7.3040 | $7.4760 | 6.13% |
| Jan 17, 2025 | $7.4880 | $8.0490 | $7.4560 | $7.9620 | 6.33% |
| Jan 16, 2025 | $7.6740 | $7.7230 | $7.2720 | $7.4880 | 2.42% |
| Jan 15, 2025 | $7.0210 | $7.6930 | $6.7610 | $7.6740 | 9.30% |
| Jan 14, 2025 | $6.9670 | $7.2840 | $6.8770 | $7.0220 | 0.79% |
| Jan 13, 2025 | $7.12 | $7.3160 | $6.3740 | $6.9640 | 2.19% |
| Jan 12, 2025 | $7.3610 | $7.38 | $7.0120 | $7.1210 | 3.26% |
| Jan 11, 2025 | $7.2890 | $7.54 | $7.0680 | $7.3610 | 0.99% |
| Jan 10, 2025 | $7.0270 | $7.7590 | $7.0260 | $7.29 | 3.74% |
| Jan 9, 2025 | $7.5670 | $7.64 | $6.8920 | $7.0260 | 7.15% |
| Jan 8, 2025 | $8.0990 | $8.2480 | $7.11 | $7.5680 | 6.56% |
| Jan 7, 2025 | $8.9110 | $8.9230 | $8.0310 | $8.1010 | 9.09% |
| Jan 6, 2025 | $8.2810 | $9.0240 | $8.0870 | $8.9120 | 7.62% |
| Jan 5, 2025 | $8.0630 | $8.45 | $7.9130 | $8.2780 | 2.67% |
| Jan 4, 2025 | $8.0620 | $8.25 | $7.9250 | $8.0630 | 0.01% |
| Jan 3, 2025 | $7.6320 | $8.1430 | $7.4730 | $8.0620 | 5.63% |
| Jan 2, 2025 | $7.1780 | $7.8840 | $7.1580 | $7.63 | 6.30% |
| Jan 1, 2025 | $6.79 | $7.2690 | $6.6330 | $7.1780 | 5.71% |
關於 Render 歷史數據
This page lists daily Render (RENDER) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Render live price · RENDER to USD converter