Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
8.5410 USD |
17,082.3648 |
9.0210 USD |
8.3500 USD |
8.8710 USD |
8.5660 USD |
| 2024-12-03 |
9.0340 USD |
31,176.2214 |
8.7300 USD |
8.4190 USD |
8.6800 USD |
8.9060 USD |
| 2024-12-02 |
8.5900 USD |
85,382.3462 |
8.7650 USD |
8.0000 USD |
8.2490 USD |
8.5650 USD |
| 2024-12-01 |
8.7270 USD |
9,459.1696 |
8.8030 USD |
8.6600 USD |
8.7080 USD |
8.6600 USD |
| 2024-11-30 |
8.9480 USD |
15,909.5002 |
8.7400 USD |
8.7200 USD |
8.8230 USD |
9.0040 USD |
| 2024-11-29 |
8.7410 USD |
12,930.1936 |
8.5310 USD |
8.3930 USD |
8.4460 USD |
8.6930 USD |
| 2024-11-28 |
8.6990 USD |
30,838.0030 |
7.9180 USD |
7.7340 USD |
8.0080 USD |
8.4930 USD |
| 2024-11-27 |
7.9280 USD |
18,111.1476 |
7.4100 USD |
7.2890 USD |
7.4180 USD |
7.8200 USD |
| 2024-11-26 |
7.2900 USD |
24,081.7480 |
7.5130 USD |
7.1590 USD |
7.3040 USD |
7.3590 USD |
| 2024-11-25 |
7.6280 USD |
51,929.2331 |
8.0030 USD |
7.3950 USD |
7.6700 USD |
7.5420 USD |
| 2024-11-24 |
7.9810 USD |
25,844.7643 |
7.8470 USD |
7.1810 USD |
7.5000 USD |
7.8910 USD |
| 2024-11-23 |
7.8020 USD |
39,979.5260 |
7.5790 USD |
7.2500 USD |
7.6240 USD |
7.8460 USD |
| 2024-11-22 |
7.4830 USD |
16,634.7117 |
7.3050 USD |
7.0340 USD |
7.2490 USD |
7.4150 USD |
| 2024-11-21 |
7.3320 USD |
30,580.2312 |
7.5960 USD |
7.0360 USD |
7.1930 USD |
7.4160 USD |
| 2024-11-20 |
7.5570 USD |
28,155.9110 |
7.7980 USD |
7.4900 USD |
7.6310 USD |
7.5570 USD |
| 2024-11-19 |
7.8000 USD |
44,361.0033 |
7.6730 USD |
7.3040 USD |
7.4510 USD |
7.7470 USD |
| 2024-11-18 |
7.5500 USD |
41,330.2919 |
7.0870 USD |
7.0160 USD |
7.1270 USD |
7.5560 USD |
| 2024-11-17 |
7.0480 USD |
24,281.3839 |
6.9710 USD |
6.7280 USD |
6.8950 USD |
7.0000 USD |
| 2024-11-16 |
7.0100 USD |
31,947.0562 |
7.0200 USD |
6.5000 USD |
6.8880 USD |
7.0200 USD |
| 2024-11-15 |
7.0760 USD |
16,425.9077 |
6.5900 USD |
6.3320 USD |
6.5600 USD |
7.1130 USD |
| 2024-11-14 |
6.5900 USD |
62,532.4381 |
7.0500 USD |
6.6000 USD |
6.8400 USD |
6.7030 USD |
| 2024-11-13 |
7.0370 USD |
44,860.4244 |
7.2250 USD |
6.4230 USD |
6.6300 USD |
7.0310 USD |
| 2024-11-12 |
7.2080 USD |
48,795.8331 |
6.9070 USD |
6.5690 USD |
6.8020 USD |
7.1360 USD |
| 2024-11-11 |
6.8020 USD |
38,506.1090 |
5.6500 USD |
5.6500 USD |
5.8040 USD |
6.6940 USD |
| 2024-11-10 |
5.8800 USD |
23,153.3594 |
5.3410 USD |
5.2800 USD |
5.3730 USD |
5.9260 USD |
| 2024-11-09 |
5.3360 USD |
24,529.0912 |
4.9290 USD |
4.7500 USD |
4.9310 USD |
5.1600 USD |
| 2024-11-08 |
4.8490 USD |
14,636.1184 |
5.0020 USD |
4.7700 USD |
4.8890 USD |
4.8850 USD |
| 2024-11-07 |
5.0000 USD |
13,652.9189 |
5.0530 USD |
4.9530 USD |
5.0000 USD |
5.0000 USD |
| 2024-11-06 |
5.0040 USD |
25,500.5009 |
4.4400 USD |
4.4400 USD |
4.6560 USD |
5.0290 USD |
| 2024-11-05 |
4.4400 USD |
9,112.5950 |
4.2300 USD |
4.2070 USD |
4.2930 USD |
4.4970 USD |
| 2024-11-04 |
4.2200 USD |
14,851.3517 |
4.4470 USD |
4.1580 USD |
4.2520 USD |
4.2530 USD |
| 2024-11-03 |
4.4470 USD |
12,049.6067 |
4.5530 USD |
4.1700 USD |
4.3640 USD |
4.4470 USD |
| 2024-11-02 |
4.5500 USD |
4,966.1352 |
4.7210 USD |
4.5590 USD |
4.5930 USD |
4.6050 USD |
| 2024-11-01 |
4.7140 USD |
5,440.9548 |
4.7770 USD |
4.6670 USD |
4.7200 USD |
4.7140 USD |
| 2024-10-31 |
4.7220 USD |
9,703.8774 |
5.0320 USD |
4.6800 USD |
4.7300 USD |
4.7770 USD |
| 2024-10-30 |
5.0450 USD |
9,159.5906 |
5.2600 USD |
4.9130 USD |
5.0160 USD |
5.0450 USD |
| 2024-10-29 |
5.2360 USD |
10,826.7523 |
4.9270 USD |
4.8240 USD |
4.9300 USD |
5.2430 USD |
| 2024-10-28 |
4.9620 USD |
6,186.7827 |
4.8720 USD |
4.6850 USD |
4.7200 USD |
4.9610 USD |
| 2024-10-27 |
4.9380 USD |
2,290.5186 |
4.8300 USD |
4.7640 USD |
4.8300 USD |
4.9180 USD |
| 2024-10-26 |
4.8600 USD |
9,886.6715 |
4.6340 USD |
4.5820 USD |
4.7620 USD |
4.8820 USD |
| 2024-10-25 |
4.6340 USD |
10,333.7894 |
5.1880 USD |
4.9000 USD |
4.9910 USD |
4.9120 USD |
| 2024-10-24 |
5.1880 USD |
7,467.4540 |
5.0850 USD |
5.0340 USD |
5.1100 USD |
5.1880 USD |
| 2024-10-23 |
5.0440 USD |
3,622.1143 |
5.2250 USD |
4.9500 USD |
5.0370 USD |
5.0440 USD |
| 2024-10-22 |
5.2300 USD |
3,905.5137 |
5.2570 USD |
5.1450 USD |
5.2000 USD |
5.1610 USD |
| 2024-10-21 |
5.3240 USD |
23,199.8108 |
5.4450 USD |
5.2490 USD |
5.2700 USD |
5.2700 USD |
| 2024-10-20 |
5.4990 USD |
12,154.5794 |
5.3710 USD |
5.2160 USD |
5.3120 USD |
5.4930 USD |
| 2024-10-19 |
5.3670 USD |
3,769.8330 |
5.3770 USD |
5.2980 USD |
5.3430 USD |
5.3560 USD |
| 2024-10-18 |
5.3770 USD |
8,464.0079 |
5.2450 USD |
5.2220 USD |
5.2700 USD |
5.3760 USD |
| 2024-10-17 |
5.2700 USD |
11,992.1077 |
5.4120 USD |
5.1450 USD |
5.2140 USD |
5.2660 USD |
| 2024-10-16 |
5.3690 USD |
11,197.6128 |
5.5060 USD |
5.2700 USD |
5.3800 USD |
5.4190 USD |