Render (RENDER) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Render (RENDER) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Render 的交易价格为 $1.86，24 小时波动区间为 $1.86–$1.86，成交量为 $13.09M。下表让您逐日追踪价格走势。
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% | $2.18M | $4.03M | $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
Render 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Render 真实的每日交易历史。
RENDER 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 RENDER 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Render 的 24 小时区间是多少？expand_more
过去 24 小时 Render 在 $1.86–$1.86 之间交易，当前价格为 $1.86。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。