Identifier on Bitstamp: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
12.2270 USD |
2,764.1700 RNDR |
13.2980 USD |
11.6000 USD |
13.3000 USD |
11.7300 USD |
| 2024-03-17 |
12.5820 USD |
3,455.8100 RNDR |
11.5660 USD |
10.0470 USD |
13.9990 USD |
12.9170 USD |
| 2024-03-16 |
11.3450 USD |
5,414.9800 RNDR |
11.2470 USD |
10.1100 USD |
11.5010 USD |
11.1090 USD |
| 2024-03-15 |
10.9520 USD |
1,354.7500 RNDR |
12.0530 USD |
9.5000 USD |
12.9970 USD |
10.6000 USD |
| 2024-03-14 |
11.2480 USD |
996.0700 RNDR |
11.2020 USD |
10.9370 USD |
11.8980 USD |
11.5010 USD |
| 2024-03-13 |
11.2110 USD |
5,476.0100 RNDR |
12.2000 USD |
11.0950 USD |
12.4890 USD |
11.2000 USD |
| 2024-03-12 |
11.2940 USD |
1,121.9100 RNDR |
11.4830 USD |
11.1000 USD |
12.2000 USD |
11.1010 USD |
| 2024-03-11 |
11.8450 USD |
3,582.9700 RNDR |
11.1700 USD |
11.1700 USD |
12.5000 USD |
11.4800 USD |
| 2024-03-10 |
11.6440 USD |
1,521.5000 RNDR |
12.4480 USD |
11.1710 USD |
12.4500 USD |
11.3000 USD |
| 2024-03-09 |
11.7650 USD |
5,232.9900 RNDR |
11.0000 USD |
10.3490 USD |
12.4500 USD |
12.4500 USD |
| 2024-03-08 |
10.2290 USD |
4,502.8600 RNDR |
9.9830 USD |
9.4820 USD |
11.0000 USD |
10.3490 USD |
| 2024-03-07 |
9.8720 USD |
6,369.0600 RNDR |
9.6330 USD |
9.0000 USD |
10.3310 USD |
9.9800 USD |
| 2024-03-06 |
8.7200 USD |
6,255.3300 RNDR |
6.7900 USD |
6.7900 USD |
9.6900 USD |
9.0700 USD |
| 2024-03-05 |
6.9650 USD |
5,585.5500 RNDR |
7.3630 USD |
6.5000 USD |
7.7000 USD |
7.1300 USD |
| 2024-03-04 |
7.5110 USD |
5,036.0500 RNDR |
7.7000 USD |
7.1980 USD |
7.7000 USD |
7.1980 USD |
| 2024-03-03 |
7.7080 USD |
1,239.8200 RNDR |
7.6190 USD |
7.6000 USD |
7.9000 USD |
7.6000 USD |
| 2024-03-02 |
7.6910 USD |
926.1500 RNDR |
7.6010 USD |
7.6000 USD |
7.9140 USD |
7.8000 USD |
| 2024-03-01 |
7.7270 USD |
914.7000 RNDR |
7.5990 USD |
7.5990 USD |
7.8200 USD |
7.7960 USD |
| 2024-02-29 |
7.9120 USD |
3,369.7900 RNDR |
7.9980 USD |
7.4190 USD |
8.0000 USD |
7.4190 USD |
| 2024-02-28 |
7.6310 USD |
2,298.4900 RNDR |
7.4630 USD |
6.7500 USD |
8.0000 USD |
8.0000 USD |
| 2024-02-27 |
7.4420 USD |
3,428.2300 RNDR |
7.6540 USD |
7.0090 USD |
7.6540 USD |
7.4630 USD |
| 2024-02-26 |
7.3580 USD |
2,284.2200 RNDR |
7.1990 USD |
7.0590 USD |
8.0000 USD |
7.6540 USD |
| 2024-02-25 |
7.4460 USD |
16,086.2800 RNDR |
7.4500 USD |
7.1020 USD |
7.4500 USD |
7.2000 USD |
| 2024-02-24 |
7.3800 USD |
4,894.2200 RNDR |
7.2900 USD |
6.8360 USD |
7.4500 USD |
7.4500 USD |
| 2024-02-23 |
7.6320 USD |
1,980.6900 RNDR |
7.6530 USD |
7.1990 USD |
7.7560 USD |
7.3380 USD |
| 2024-02-22 |
7.2520 USD |
5,989.8800 RNDR |
6.8220 USD |
6.7000 USD |
7.5000 USD |
7.4730 USD |
| 2024-02-21 |
6.3190 USD |
1,769.4300 RNDR |
6.5000 USD |
6.0000 USD |
6.8820 USD |
6.8210 USD |
| 2024-02-20 |
6.0300 USD |
420.9800 RNDR |
6.3000 USD |
6.0000 USD |
6.3000 USD |
6.1720 USD |
| 2024-02-19 |
6.2590 USD |
2,247.0400 RNDR |
6.0000 USD |
5.6830 USD |
6.5000 USD |
6.5000 USD |
| 2024-02-18 |
5.6990 USD |
18,442.5100 RNDR |
5.7000 USD |
5.5230 USD |
5.7000 USD |
5.6470 USD |
| 2024-02-17 |
5.2490 USD |
1.7400 RNDR |
5.2490 USD |
5.2490 USD |
5.2490 USD |
5.2490 USD |
| 2024-02-16 |
5.4830 USD |
580.7100 RNDR |
5.3780 USD |
5.2490 USD |
6.0830 USD |
6.0830 USD |
| 2024-02-15 |
5.2020 USD |
407.5000 RNDR |
5.0260 USD |
4.9720 USD |
5.3300 USD |
5.3200 USD |
| 2024-02-14 |
4.9830 USD |
34.0800 RNDR |
4.9220 USD |
4.9220 USD |
5.0260 USD |
5.0260 USD |
| 2024-02-13 |
4.8610 USD |
632.6800 RNDR |
4.8850 USD |
4.7960 USD |
4.8860 USD |
4.8600 USD |
| 2024-02-12 |
4.6600 USD |
2,843.8400 RNDR |
4.6110 USD |
4.5340 USD |
4.8860 USD |
4.8840 USD |
| 2024-02-11 |
4.6620 USD |
76.5700 RNDR |
4.7920 USD |
4.6100 USD |
4.7920 USD |
4.6100 USD |
| 2024-02-10 |
4.8780 USD |
231.3000 RNDR |
4.8190 USD |
4.7920 USD |
5.1000 USD |
4.7920 USD |
| 2024-02-09 |
4.5780 USD |
617.9700 RNDR |
4.4970 USD |
4.4950 USD |
4.9800 USD |
4.7820 USD |
| 2024-02-08 |
4.4290 USD |
1,974.5000 RNDR |
4.4560 USD |
4.3990 USD |
4.5950 USD |
4.5940 USD |
| 2024-02-07 |
0.0000 USD |
0.0000 RNDR |
0.0000 USD |
0.0000 USD |
0.0000 USD |
4.5370 USD |
| 2024-02-06 |
4.5370 USD |
0.3700 RNDR |
4.5370 USD |
4.5370 USD |
4.5370 USD |
4.5370 USD |
| 2024-02-05 |
4.6520 USD |
813.6100 RNDR |
4.9360 USD |
4.5370 USD |
4.9360 USD |
4.5370 USD |
| 2024-02-04 |
4.9450 USD |
431.1900 RNDR |
4.9360 USD |
4.7020 USD |
4.9800 USD |
4.9360 USD |
| 2024-02-03 |
4.9080 USD |
541.0100 RNDR |
4.6900 USD |
4.6900 USD |
4.9480 USD |
4.7020 USD |
| 2024-02-02 |
4.6110 USD |
11.7400 RNDR |
4.5940 USD |
4.5940 USD |
4.6770 USD |
4.6770 USD |
| 2024-02-01 |
4.6380 USD |
450.8500 RNDR |
4.4880 USD |
4.4880 USD |
4.7930 USD |
4.6900 USD |
| 2024-01-31 |
4.4950 USD |
2,458.8700 RNDR |
4.5300 USD |
4.3500 USD |
4.5980 USD |
4.3500 USD |
| 2024-01-30 |
4.5560 USD |
2,336.2700 RNDR |
4.2900 USD |
4.2900 USD |
4.8900 USD |
4.7180 USD |
| 2024-01-29 |
4.2500 USD |
44.6800 RNDR |
4.2370 USD |
4.2370 USD |
4.2740 USD |
4.2740 USD |