What historical data is shown for RENDER?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Render (RENDER) Historical Data
ETH
Gaming
Render Historical Price Information — Daily RENDER Open, High, Low, Close & Volume
$1.315
-2.16% 1D
Recently Viewed
1H+1.23%
1D-2.16%
1W-14.28%
1M+3.22%
Render (RENDER) has 90 days of daily open, high, low and close on file. Over that window RENDER ranged $1.253 to $1.76, closed at $1.314 and is down 25.3% across the window.
Render — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.76
Window low
$1.253
First → last
-25.34%
Latest close
$1.314
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RENDER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.32 | $1.327 | $1.286 | $1.314 | -0.45% | $118,993 | $681.67M |
| Sep 15, 2026 | $1.382 | $1.389 | $1.291 | $1.32 | -4.49% | $216,145 | $684.78M |
| Sep 14, 2026 | $1.366 | $1.415 | $1.366 | $1.382 | +1.17% | $200,138 | $716.95M |
| Sep 13, 2026 | $1.382 | $1.409 | $1.359 | $1.366 | -1.16% | $161,695 | $708.65M |
| Sep 12, 2026 | $1.391 | $1.405 | $1.377 | $1.382 | -0.65% | $128,277 | $716.95M |
| Sep 11, 2026 | $1.393 | $1.458 | $1.348 | $1.391 | -0.14% | $297,144 | $721.62M |
| Sep 10, 2026 | $1.468 | $1.468 | $1.383 | $1.393 | -5.11% | $219,509 | $722.66M |
| Sep 9, 2026 | $1.505 | $1.57 | $1.451 | $1.468 | -2.46% | $355,298 | $761.56M |
| Sep 8, 2026 | $1.545 | $1.602 | $1.48 | $1.505 | -2.59% | $441,571 | $780.76M |
| Sep 7, 2026 | $1.563 | $1.573 | $1.506 | $1.545 | -1.15% | $228,274 | $801.51M |
| Sep 6, 2026 | $1.466 | $1.575 | $1.462 | $1.563 | +6.62% | $301,136 | $810.85M |
| Sep 5, 2026 | $1.428 | $1.498 | $1.421 | $1.466 | +2.66% | $208,591 | $760.53M |
| Sep 4, 2026 | $1.472 | $1.48 | $1.406 | $1.428 | -2.99% | $171,037 | $740.81M |
| Sep 3, 2026 | $1.41 | $1.492 | $1.399 | $1.472 | +4.40% | $256,931 | $763.64M |
| Sep 2, 2026 | $1.426 | $1.441 | $1.39 | $1.41 | -1.12% | $150,059 | $731.47M |
| Sep 1, 2026 | $1.425 | $1.467 | $1.408 | $1.426 | +0.07% | $181,640 | $739.77M |
| Aug 31, 2026 | $1.40 | $1.43 | $1.384 | $1.425 | +1.79% | $179,272 | $739.26M |
| Aug 30, 2026 | $1.458 | $1.481 | $1.381 | $1.40 | -3.98% | $177,938 | $726.29M |
| Aug 29, 2026 | $1.446 | $1.475 | $1.406 | $1.458 | +0.83% | $147,317 | $756.38M |
| Aug 28, 2026 | $1.533 | $1.554 | $1.428 | $1.446 | -5.68% | $271,328 | $750.15M |
| Aug 27, 2026 | $1.536 | $1.584 | $1.498 | $1.533 | -0.20% | $181,684 | $795.28M |
| Aug 26, 2026 | $1.501 | $1.54 | $1.462 | $1.536 | +2.33% | $120,571 | $796.84M |
| Aug 25, 2026 | $1.485 | $1.574 | $1.472 | $1.501 | +1.08% | $284,533 | $778.68M |
| Aug 24, 2026 | $1.512 | $1.557 | $1.458 | $1.485 | -1.79% | $416,297 | $770.38M |
| Aug 23, 2026 | $1.461 | $1.542 | $1.377 | $1.512 | +3.49% | $345,020 | $784.39M |
| Aug 22, 2026 | $1.526 | $1.637 | $1.391 | $1.461 | -4.26% | $366,553 | $757.93M |
| Aug 21, 2026 | $1.404 | $1.535 | $1.396 | $1.526 | +8.69% | $392,241 | $791.65M |
| Aug 20, 2026 | $1.37 | $1.425 | $1.355 | $1.404 | +2.48% | $206,775 | $728.36M |
| Aug 19, 2026 | $1.263 | $1.40 | $1.256 | $1.37 | +8.47% | $182,453 | $710.72M |
| Aug 18, 2026 | $1.274 | $1.277 | $1.246 | $1.263 | -0.86% | $92,301 | $655.21M |
| Aug 17, 2026 | $1.256 | $1.279 | $1.255 | $1.274 | +1.43% | $90,736 | $660.92M |
| Aug 16, 2026 | $1.264 | $1.275 | $1.245 | $1.256 | -0.63% | $139,748 | $651.58M |
| Aug 15, 2026 | $1.261 | $1.285 | $1.26 | $1.264 | +0.24% | $108,167 | $655.73M |
| Aug 14, 2026 | $1.259 | $1.267 | $1.24 | $1.261 | +0.16% | $81,344 | $654.18M |
| Aug 13, 2026 | $1.253 | $1.276 | $1.248 | $1.259 | +0.48% | $120,084 | $653.14M |
| Aug 12, 2026 | $1.264 | $1.28 | $1.234 | $1.253 | -0.87% | $123,224 | $650.03M |
| Aug 11, 2026 | $1.259 | $1.269 | $1.227 | $1.264 | +0.40% | $170,940 | $655.73M |
| Aug 10, 2026 | $1.299 | $1.312 | $1.259 | $1.259 | -3.08% | $144,181 | $653.14M |
| Aug 9, 2026 | $1.324 | $1.343 | $1.298 | $1.299 | -1.89% | $93,666 | $673.89M |
| Aug 8, 2026 | $1.313 | $1.333 | $1.307 | $1.324 | +0.84% | $102,801 | $686.86M |
| Aug 7, 2026 | $1.339 | $1.351 | $1.306 | $1.313 | -1.94% | $123,696 | $681.15M |
| Aug 6, 2026 | $1.326 | $1.354 | $1.316 | $1.339 | +0.98% | $111,518 | $694.64M |
| Aug 5, 2026 | $1.34 | $1.37 | $1.32 | $1.326 | -1.04% | $135,438 | $687.90M |
| Aug 4, 2026 | $1.361 | $1.373 | $1.334 | $1.34 | -1.54% | $110,191 | $695.16M |
| Aug 3, 2026 | $1.385 | $1.387 | $1.348 | $1.361 | -1.73% | $119,799 | $706.05M |
| Aug 2, 2026 | $1.35 | $1.389 | $1.35 | $1.385 | +2.59% | $87,157 | $718.51M |
| Aug 1, 2026 | $1.373 | $1.395 | $1.343 | $1.35 | -1.68% | $89,430 | $700.35M |
| Jul 31, 2026 | $1.417 | $1.425 | $1.358 | $1.373 | -3.11% | $100,344 | $712.28M |
| Jul 30, 2026 | $1.399 | $1.431 | $1.387 | $1.417 | +1.29% | $114,325 | $735.11M |
| Jul 29, 2026 | $1.423 | $1.431 | $1.369 | $1.399 | -1.69% | $133,550 | $725.77M |
| Jul 28, 2026 | $1.413 | $1.435 | $1.389 | $1.423 | +0.71% | $124,078 | $738.22M |
| Jul 27, 2026 | $1.487 | $1.497 | $1.409 | $1.413 | -4.98% | $148,022 | $733.03M |
| Jul 26, 2026 | $1.466 | $1.492 | $1.462 | $1.487 | +1.43% | $122,535 | $771.42M |
| Jul 25, 2026 | $1.456 | $1.47 | $1.439 | $1.466 | +0.69% | $86,269 | $760.53M |
| Jul 24, 2026 | $1.474 | $1.498 | $1.445 | $1.456 | -1.22% | $93,709 | $755.34M |
| Jul 23, 2026 | $1.509 | $1.519 | $1.47 | $1.474 | -2.32% | $69,780 | $764.68M |
| Jul 22, 2026 | $1.535 | $1.538 | $1.50 | $1.509 | -1.69% | $122,182 | $782.83M |
| Jul 21, 2026 | $1.517 | $1.565 | $1.516 | $1.535 | +1.19% | $193,322 | $796.32M |
| Jul 20, 2026 | $1.483 | $1.522 | $1.47 | $1.517 | +2.29% | $126,759 | $786.98M |
| Jul 19, 2026 | $1.482 | $1.495 | $1.469 | $1.483 | +0.07% | $86,196 | $769.35M |
| Jul 18, 2026 | $1.477 | $1.483 | $1.455 | $1.482 | +0.34% | $84,816 | $768.83M |
| Jul 17, 2026 | $1.475 | $1.494 | $1.448 | $1.477 | +0.14% | $111,417 | $766.23M |
| Jul 16, 2026 | $1.528 | $1.539 | $1.468 | $1.475 | -3.47% | $128,083 | $765.19M |
| Jul 15, 2026 | $1.525 | $1.557 | $1.512 | $1.528 | +0.20% | $111,457 | $792.69M |
| Jul 14, 2026 | $1.491 | $1.527 | $1.476 | $1.525 | +2.28% | $108,067 | $791.13M |
| Jul 13, 2026 | $1.527 | $1.55 | $1.474 | $1.491 | -2.36% | $132,583 | $773.50M |
| Jul 12, 2026 | $1.546 | $1.561 | $1.526 | $1.527 | -1.23% | $146,345 | $792.17M |
| Jul 11, 2026 | $1.567 | $1.59 | $1.545 | $1.546 | -1.34% | $139,265 | $802.03M |
| Jul 10, 2026 | $1.554 | $1.583 | $1.543 | $1.567 | +0.84% | $104,303 | $812.92M |
| Jul 9, 2026 | $1.538 | $1.57 | $1.527 | $1.554 | +1.04% | $87,349 | $806.18M |
| Jul 8, 2026 | $1.562 | $1.573 | $1.511 | $1.538 | -1.54% | $134,212 | $797.88M |
| Jul 7, 2026 | $1.616 | $1.634 | $1.561 | $1.562 | -3.34% | $122,103 | $810.33M |
| Jul 6, 2026 | $1.618 | $1.638 | $1.552 | $1.616 | -0.12% | $143,512 | $838.34M |
| Jul 5, 2026 | $1.61 | $1.627 | $1.57 | $1.618 | +0.50% | $130,930 | $839.38M |
| Jul 4, 2026 | $1.61 | $1.638 | $1.578 | $1.61 | +0.00% | $161,402 | $835.23M |
| Jul 3, 2026 | $1.591 | $1.628 | $1.589 | $1.61 | +1.19% | $183,775 | $835.23M |
| Jul 2, 2026 | $1.502 | $1.635 | $1.494 | $1.591 | +5.93% | $245,821 | $825.37M |
| Jul 1, 2026 | $1.51 | $1.556 | $1.474 | $1.502 | -0.53% | $184,635 | $779.20M |
| Jun 30, 2026 | $1.561 | $1.585 | $1.492 | $1.51 | -3.27% | $258,177 | $783.35M |
| Jun 29, 2026 | $1.544 | $1.606 | $1.514 | $1.561 | +1.10% | $150,702 | $809.81M |
| Jun 28, 2026 | $1.559 | $1.58 | $1.516 | $1.544 | -0.96% | $148,973 | $800.99M |
| Jun 27, 2026 | $1.573 | $1.639 | $1.557 | $1.559 | -0.89% | $162,103 | $808.77M |
| Jun 26, 2026 | $1.522 | $1.574 | $1.455 | $1.573 | +3.35% | $230,338 | $816.04M |
| Jun 25, 2026 | $1.584 | $1.589 | $1.45 | $1.522 | -3.91% | $147,743 | $789.58M |
| Jun 24, 2026 | $1.585 | $1.62 | $1.482 | $1.584 | -0.06% | $150,757 | $821.74M |
| Jun 23, 2026 | $1.631 | $1.631 | $1.531 | $1.585 | -2.82% | $147,613 | $822.26M |
| Jun 22, 2026 | $1.655 | $1.717 | $1.62 | $1.631 | -1.45% | $139,081 | $846.12M |
| Jun 21, 2026 | $1.722 | $1.722 | $1.649 | $1.655 | -3.89% | $175,643 | $858.57M |
| Jun 20, 2026 | $1.76 | $1.774 | $1.703 | $1.722 | -2.16% | $146,548 | $893.33M |
| Jun 19, 2026 | $1.679 | $1.763 | $1.651 | $1.76 | — | $286,077 | $913.05M |
Render Historical Data FAQ
Window highs, lows, best/worst days and volume for RenderWhat is the all-time high for RENDER?
Render's record price is about $13.53. It currently trades at $1.315, roughly 90.3% below that peak. The all-time low on record is $0.03665669. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RENDER market cap?
Render has a market capitalisation of about $684.79M, on roughly $42.01M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RENDER change over this window?
Across 90 daily candles, close-to-close moved down 25.34%.
What were RENDER's high and low in this window?
In this sample, the highest trade print is about $1.774 (Jun 20, 2026) and the lowest about $1.227 (Aug 11, 2026).
What were RENDER's best and worst days in this window?
Best close-to-close day was about +8.69% (Aug 21, 2026); worst was -5.68% (Aug 28, 2026).