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
$1.492
-0.07% 1D
Recently Viewed
1H+0.67%
1D-0.07%
1W-12.29%
1M-24.42%
Render (RENDER) has 90 days of daily open, high, low and close on file. Over that window RENDER ranged $1.253 to $2.141, closed at $1.495 and is up 13.9% across the window.
Render — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.141
Window low
$1.253
First → last
+13.86%
Latest close
$1.495
vs live
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.491 | $1.499 | $1.446 | $1.495 | +0.27% | $35,846 | $797.64M |
| Nov 3, 2026 | $1.509 | $1.534 | $1.48 | $1.491 | -1.19% | $99,254 | $795.50M |
| Nov 2, 2026 | $1.589 | $1.592 | $1.495 | $1.509 | -5.03% | $155,401 | $805.11M |
| Nov 1, 2026 | $1.562 | $1.604 | $1.558 | $1.589 | +1.73% | $111,006 | $847.79M |
| Oct 31, 2026 | $1.593 | $1.634 | $1.558 | $1.562 | -1.95% | $83,398 | $833.38M |
| Oct 30, 2026 | $1.531 | $1.612 | $1.451 | $1.593 | +4.05% | $244,598 | $849.92M |
| Oct 29, 2026 | $1.703 | $1.72 | $1.523 | $1.531 | -10.10% | $283,759 | $816.84M |
| Oct 28, 2026 | $1.699 | $1.74 | $1.642 | $1.703 | +0.24% | $142,875 | $908.61M |
| Oct 27, 2026 | $1.717 | $1.72 | $1.657 | $1.699 | -1.05% | $110,073 | $906.48M |
| Oct 26, 2026 | $1.722 | $1.773 | $1.682 | $1.717 | -0.29% | $118,172 | $916.08M |
| Oct 25, 2026 | $1.715 | $1.741 | $1.665 | $1.722 | +0.41% | $106,222 | $918.75M |
| Oct 24, 2026 | $1.733 | $1.753 | $1.642 | $1.715 | -1.04% | $169,842 | $915.01M |
| Oct 23, 2026 | $1.766 | $1.806 | $1.701 | $1.733 | -1.87% | $173,927 | $924.62M |
| Oct 22, 2026 | $1.907 | $1.928 | $1.752 | $1.766 | -7.39% | $160,238 | $942.23M |
| Oct 21, 2026 | $1.852 | $1.951 | $1.829 | $1.907 | +2.97% | $242,280 | $1.02B |
| Oct 20, 2026 | $1.813 | $1.904 | $1.779 | $1.852 | +2.15% | $211,079 | $988.11M |
| Oct 19, 2026 | $1.813 | $1.84 | $1.77 | $1.813 | +0.00% | $134,892 | $967.30M |
| Oct 18, 2026 | $1.848 | $1.877 | $1.718 | $1.813 | -1.89% | $185,332 | $967.30M |
| Oct 17, 2026 | $1.932 | $1.936 | $1.797 | $1.848 | -4.35% | $148,899 | $985.98M |
| Oct 16, 2026 | $1.956 | $1.998 | $1.878 | $1.932 | -1.23% | $146,630 | $1.03B |
| Oct 15, 2026 | $1.926 | $2.005 | $1.80 | $1.956 | +1.56% | $260,866 | $1.04B |
| Oct 14, 2026 | $2.012 | $2.092 | $1.889 | $1.926 | -4.27% | $228,209 | $1.03B |
| Oct 13, 2026 | $2.085 | $2.228 | $1.971 | $2.012 | -3.50% | $497,520 | $1.07B |
| Oct 12, 2026 | $1.998 | $2.165 | $1.973 | $2.085 | +4.35% | $763,386 | $1.11B |
| Oct 11, 2026 | $1.931 | $2.022 | $1.884 | $1.998 | +3.47% | $310,902 | $1.07B |
| Oct 10, 2026 | $1.90 | $1.962 | $1.891 | $1.931 | +1.63% | $212,762 | $1.03B |
| Oct 9, 2026 | $1.829 | $1.957 | $1.824 | $1.90 | +3.88% | $355,783 | $1.01B |
| Oct 8, 2026 | $2.025 | $2.067 | $1.762 | $1.829 | -9.68% | $616,275 | $975.84M |
| Oct 7, 2026 | $2.141 | $2.184 | $1.976 | $2.025 | -5.42% | $426,473 | $1.08B |
| Oct 6, 2026 | $2.068 | $2.204 | $2.016 | $2.141 | +3.53% | $609,030 | $1.14B |
| Oct 5, 2026 | $1.976 | $2.114 | $1.956 | $2.068 | +4.66% | $413,136 | $1.10B |
| Oct 4, 2026 | $1.987 | $1.992 | $1.941 | $1.976 | -0.55% | $413,728 | $1.05B |
| Oct 3, 2026 | $1.974 | $2.023 | $1.927 | $1.987 | +0.66% | $342,819 | $1.06B |
| Oct 2, 2026 | $1.909 | $2.01 | $1.86 | $1.974 | +3.40% | $515,142 | $1.05B |
| Oct 1, 2026 | $1.91 | $1.947 | $1.886 | $1.909 | -0.05% | $145,831 | $1.02B |
| Sep 30, 2026 | $1.909 | $1.998 | $1.892 | $1.91 | +0.05% | $348,390 | $1.02B |
| Sep 29, 2026 | $1.948 | $1.981 | $1.863 | $1.909 | -2.00% | $356,431 | $1.02B |
| Sep 28, 2026 | $2.054 | $2.089 | $1.883 | $1.948 | -5.16% | $481,833 | $1.04B |
| Sep 27, 2026 | $1.993 | $2.093 | $1.986 | $2.054 | +3.06% | $491,361 | $1.10B |
| Sep 26, 2026 | $1.948 | $2.064 | $1.903 | $1.993 | +2.31% | $619,443 | $1.06B |
| Sep 25, 2026 | $1.857 | $1.983 | $1.824 | $1.948 | +4.90% | $710,878 | $1.04B |
| Sep 24, 2026 | $1.735 | $1.896 | $1.723 | $1.857 | +7.03% | $353,016 | $990.78M |
| Sep 23, 2026 | $1.851 | $1.88 | $1.679 | $1.735 | -6.27% | $490,707 | $925.69M |
| Sep 22, 2026 | $1.873 | $1.905 | $1.784 | $1.851 | -1.17% | $572,505 | $987.58M |
| Sep 21, 2026 | $1.734 | $1.88 | $1.672 | $1.873 | +8.02% | $670,111 | $999.31M |
| Sep 20, 2026 | $1.575 | $1.757 | $1.505 | $1.734 | +10.10% | $570,037 | $925.15M |
| Sep 19, 2026 | $1.547 | $1.632 | $1.534 | $1.575 | +1.81% | $336,099 | $840.32M |
| Sep 18, 2026 | $1.438 | $1.56 | $1.438 | $1.547 | +7.58% | $266,145 | $825.38M |
| Sep 17, 2026 | $1.366 | $1.44 | $1.362 | $1.438 | +5.27% | $180,868 | $767.23M |
| Sep 16, 2026 | $1.32 | $1.372 | $1.286 | $1.366 | +3.48% | $172,741 | $728.81M |
| Sep 15, 2026 | $1.382 | $1.389 | $1.291 | $1.32 | -4.49% | $216,145 | $704.27M |
| Sep 14, 2026 | $1.366 | $1.415 | $1.366 | $1.382 | +1.17% | $200,138 | $737.35M |
| Sep 13, 2026 | $1.382 | $1.409 | $1.359 | $1.366 | -1.16% | $161,695 | $728.81M |
| Sep 12, 2026 | $1.391 | $1.405 | $1.377 | $1.382 | -0.65% | $128,277 | $737.35M |
| Sep 11, 2026 | $1.393 | $1.458 | $1.348 | $1.391 | -0.14% | $297,144 | $742.15M |
| Sep 10, 2026 | $1.468 | $1.468 | $1.383 | $1.393 | -5.11% | $219,509 | $743.22M |
| Sep 9, 2026 | $1.505 | $1.57 | $1.451 | $1.468 | -2.46% | $355,298 | $783.23M |
| Sep 8, 2026 | $1.545 | $1.602 | $1.48 | $1.505 | -2.59% | $441,571 | $802.97M |
| Sep 7, 2026 | $1.563 | $1.573 | $1.506 | $1.545 | -1.15% | $228,274 | $824.31M |
| Sep 6, 2026 | $1.466 | $1.575 | $1.462 | $1.563 | +6.62% | $301,136 | $833.92M |
| Sep 5, 2026 | $1.428 | $1.498 | $1.421 | $1.466 | +2.66% | $208,591 | $782.16M |
| Sep 4, 2026 | $1.472 | $1.48 | $1.406 | $1.428 | -2.99% | $171,037 | $761.89M |
| Sep 3, 2026 | $1.41 | $1.492 | $1.399 | $1.472 | +4.40% | $256,931 | $785.37M |
| Sep 2, 2026 | $1.426 | $1.441 | $1.39 | $1.41 | -1.12% | $150,059 | $752.29M |
| Sep 1, 2026 | $1.425 | $1.467 | $1.408 | $1.426 | +0.07% | $181,640 | $760.82M |
| Aug 31, 2026 | $1.40 | $1.43 | $1.384 | $1.425 | +1.79% | $179,272 | $760.29M |
| Aug 30, 2026 | $1.458 | $1.481 | $1.381 | $1.40 | -3.98% | $177,938 | $746.95M |
| Aug 29, 2026 | $1.446 | $1.475 | $1.406 | $1.458 | +0.83% | $147,317 | $777.90M |
| Aug 28, 2026 | $1.533 | $1.554 | $1.428 | $1.446 | -5.68% | $271,328 | $771.49M |
| Aug 27, 2026 | $1.536 | $1.584 | $1.498 | $1.533 | -0.20% | $181,684 | $817.91M |
| Aug 26, 2026 | $1.501 | $1.54 | $1.462 | $1.536 | +2.33% | $120,571 | $819.51M |
| Aug 25, 2026 | $1.485 | $1.574 | $1.472 | $1.501 | +1.08% | $284,533 | $800.84M |
| Aug 24, 2026 | $1.512 | $1.557 | $1.458 | $1.485 | -1.79% | $416,297 | $792.30M |
| Aug 23, 2026 | $1.461 | $1.542 | $1.377 | $1.512 | +3.49% | $345,020 | $806.71M |
| Aug 22, 2026 | $1.526 | $1.637 | $1.391 | $1.461 | -4.26% | $366,553 | $779.50M |
| Aug 21, 2026 | $1.404 | $1.535 | $1.396 | $1.526 | +8.69% | $392,241 | $814.18M |
| Aug 20, 2026 | $1.37 | $1.425 | $1.355 | $1.404 | +2.48% | $206,775 | $749.09M |
| Aug 19, 2026 | $1.263 | $1.40 | $1.256 | $1.37 | +8.47% | $182,453 | $730.94M |
| Aug 18, 2026 | $1.274 | $1.277 | $1.246 | $1.263 | -0.86% | $92,301 | $673.86M |
| Aug 17, 2026 | $1.256 | $1.279 | $1.255 | $1.274 | +1.43% | $90,736 | $679.73M |
| Aug 16, 2026 | $1.264 | $1.275 | $1.245 | $1.256 | -0.63% | $139,748 | $670.12M |
| Aug 15, 2026 | $1.261 | $1.285 | $1.26 | $1.264 | +0.24% | $108,167 | $674.39M |
| Aug 14, 2026 | $1.259 | $1.267 | $1.24 | $1.261 | +0.16% | $81,344 | $672.79M |
| Aug 13, 2026 | $1.253 | $1.276 | $1.248 | $1.259 | +0.48% | $120,084 | $671.72M |
| Aug 12, 2026 | $1.264 | $1.28 | $1.234 | $1.253 | -0.87% | $123,224 | $668.52M |
| Aug 11, 2026 | $1.259 | $1.269 | $1.227 | $1.264 | +0.40% | $170,940 | $674.39M |
| Aug 10, 2026 | $1.299 | $1.312 | $1.259 | $1.259 | -3.08% | $144,181 | $671.72M |
| Aug 9, 2026 | $1.324 | $1.343 | $1.298 | $1.299 | -1.89% | $93,666 | $693.06M |
| Aug 8, 2026 | $1.313 | $1.333 | $1.307 | $1.324 | +0.84% | $102,801 | $706.40M |
| Aug 7, 2026 | $1.339 | $1.351 | $1.306 | $1.313 | — | $123,696 | $700.53M |
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 $1.492, roughly 89.0% 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 $797.82M, on roughly $18.46M 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 up 13.86%.
What were RENDER's high and low in this window?
In this sample, the highest trade print is about $2.228 (Oct 13, 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 +10.10% (Sep 20, 2026); worst was -10.10% (Oct 29, 2026).