Render (RENDER) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Render (RENDER) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Render é negociado a $1.86 com faixa de 24 horas de $1.86–$1.86 e $13.09M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$1.81
High
$1.86
Low
$1.86
Volume (24h)
$13.09M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | $1.81 | $1.86 | $1.86 | $1.86 | $1.86 | ++2.62% | $13.09M | — | — |
| Oct 21, 2026 | $1.85 | $1.87 | $1.83 | $1.85 | $1.86 | +0.59% | $2.17M | $4.02M | $1.19M |
| Oct 20, 2026 | $1.81 | $1.91 | $1.78 | $1.84 | $1.85 | +2.32% | $11.37M | $20.8M | $5.65M |
| Oct 19, 2026 | $1.81 | $1.84 | $1.77 | $1.80 | $1.81 | -0.17% | $8.5M | $15.34M | $4.23M |
| Oct 18, 2026 | $1.85 | $1.87 | $1.72 | $1.80 | $1.81 | -1.95% | $8.19M | $14.7M | $3.96M |
| Oct 17, 2026 | $1.93 | $1.93 | $1.80 | $1.87 | $1.85 | -4.30% | $7.06M | $13.18M | $3.56M |
| Oct 16, 2026 | $1.96 | $2.00 | $1.88 | $1.94 | $1.93 | -1.33% | $9.91M | $19.18M | $4.78M |
| Oct 15, 2026 | $1.92 | $2.01 | $1.79 | $1.90 | $1.96 | +1.82% | $14.76M | $27.96M | $7.13M |
| Oct 14, 2026 | $2.00 | $2.08 | $1.89 | $1.98 | $1.92 | -4.09% | $17.91M | $35.32M | $8.68M |
| Oct 13, 2026 | $2.08 | $2.23 | $1.97 | $2.10 | $2.00 | -3.79% | $30.13M | $62.92M | $14.45M |
| Oct 12, 2026 | $2.00 | $2.17 | $1.97 | $2.07 | $2.08 | +4.36% | $29.49M | $61.26M | $14.87M |
| Oct 11, 2026 | $1.93 | $2.02 | $1.88 | $1.95 | $2.00 | +3.37% | $7.75M | $15.11M | $3.8M |
| Oct 10, 2026 | $1.90 | $1.96 | $1.89 | $1.92 | $1.93 | +1.74% | $6.18M | $11.88M | $2.92M |
| Oct 9, 2026 | $1.83 | $1.96 | $1.82 | $1.89 | $1.90 | +3.89% | $11.67M | $21.99M | $5.63M |
| Oct 8, 2026 | $2.02 | $2.07 | $1.76 | $1.91 | $1.83 | -9.60% | $19.46M | $37.17M | $9.01M |
| Oct 7, 2026 | $2.14 | $2.18 | $1.97 | $2.08 | $2.02 | -5.56% | $19.65M | $40.39M | $9.39M |
| Oct 6, 2026 | $2.06 | $2.20 | $2.01 | $2.11 | $2.14 | +3.63% | $21.76M | $46.25M | $10.58M |
| Oct 5, 2026 | $1.97 | $2.11 | $1.95 | $2.03 | $2.06 | +4.67% | $18.08M | $36.58M | $9.01M |
| Oct 4, 2026 | $1.99 | $1.99 | $1.94 | $1.96 | $1.97 | -0.65% | $6.39M | $12.54M | $3.06M |
| Oct 3, 2026 | $1.97 | $2.02 | $1.92 | $1.97 | $1.99 | +0.61% | $8.8M | $17.4M | $4.3M |
| Oct 2, 2026 | $1.91 | $2.01 | $1.86 | $1.93 | $1.97 | +3.40% | $13.17M | $25.68M | $6.21M |
| Oct 1, 2026 | $1.91 | $1.95 | $1.88 | $1.92 | $1.91 | -0.16% | $8.9M | $17.03M | $4.34M |
| Sep 30, 2026 | $1.91 | $2.00 | $1.89 | $1.95 | $1.91 | +0.21% | $10.78M | $20.89M | $5.06M |
| Sep 29, 2026 | $1.95 | $1.98 | $1.86 | $1.92 | $1.91 | -2.05% | $12.65M | $24.34M | $6.35M |
| Sep 28, 2026 | $2.05 | $2.09 | $1.88 | $1.99 | $1.95 | -5.11% | $18.79M | $36.73M | $9.09M |
| Sep 27, 2026 | $1.99 | $2.09 | $1.98 | $2.04 | $2.05 | +3.17% | $14.07M | $28.59M | $6.63M |
| Sep 26, 2026 | $1.95 | $2.06 | $1.90 | $1.98 | $1.99 | +2.26% | $15.6M | $30.99M | $7.31M |
| Sep 25, 2026 | $1.85 | $1.99 | $1.82 | $1.90 | $1.95 | +4.85% | $18.71M | $35.89M | $8.88M |
| Sep 24, 2026 | $1.73 | $1.90 | $1.72 | $1.81 | $1.85 | +7.04% | $16.31M | $29.55M | $8.14M |
| Sep 23, 2026 | $1.85 | $1.88 | $1.67 | $1.77 | $1.73 | -6.43% | $15.75M | $28.05M | $7.57M |
| Sep 22, 2026 | $1.87 | $1.91 | $1.78 | $1.84 | $1.85 | -1.07% | $15.2M | $27.95M | $7.13M |
Render Historical Data FAQ
Em que se baseiam os dados históricos de Render?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Render.
Até onde vai o histórico de RENDER?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de RENDER e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Render?expand_more
Nas últimas 24 horas, Render foi negociado entre $1.86 e $1.86, com preço atual de $1.86. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Render Price & ChartsPreço ao vivo, gráfico e dados de mercadoRender MarketsTodos os pares e exchanges comparadosRender AnalyticsDistribuição de preços, volume e concentraçãoRender Historical DataHistórico diário de preços e volumeRender ArbitrageMatriz de spreads entre exchangesRender Trading SignalsSinais BUY/SELL com confiançaRender Funding RatesTaxas de funding e APR comparadasRender NewsÚltimas notícias e análises