Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
7.9740 USD |
2,016.0361 |
8.1790 USD |
7.9740 USD |
8.1180 USD |
7.9740 USD |
| 2025-01-07 |
8.2050 USD |
33,585.3991 |
8.8860 USD |
7.1810 USD |
8.1640 USD |
8.1960 USD |
| 2025-01-06 |
8.8060 USD |
17,566.6861 |
8.3150 USD |
8.1380 USD |
8.3540 USD |
8.8430 USD |
| 2025-01-05 |
8.3980 USD |
4,721.4324 |
8.0900 USD |
8.0000 USD |
8.0900 USD |
8.2510 USD |
| 2025-01-04 |
8.0900 USD |
37,096.9745 |
8.0520 USD |
7.6210 USD |
8.0020 USD |
8.0900 USD |
| 2025-01-03 |
8.0520 USD |
14,654.2997 |
7.4870 USD |
7.4870 USD |
7.5240 USD |
8.2100 USD |
| 2025-01-02 |
7.5990 USD |
12,118.5463 |
7.3030 USD |
7.2140 USD |
7.3730 USD |
7.6950 USD |
| 2025-01-01 |
7.3040 USD |
5,035.6696 |
6.8280 USD |
6.6270 USD |
6.7030 USD |
7.2250 USD |
| 2024-12-31 |
6.8280 USD |
7,739.7546 |
6.8900 USD |
6.6300 USD |
6.7000 USD |
6.7910 USD |
| 2024-12-30 |
6.9070 USD |
6,613.4720 |
6.8610 USD |
6.6280 USD |
6.7460 USD |
6.9070 USD |
| 2024-12-29 |
6.8480 USD |
3,639.6344 |
7.1900 USD |
6.8700 USD |
6.9380 USD |
6.9030 USD |
| 2024-12-28 |
7.1930 USD |
4,509.4960 |
7.0230 USD |
6.8940 USD |
6.9440 USD |
7.1930 USD |
| 2024-12-27 |
6.9810 USD |
7,269.8393 |
7.2060 USD |
6.9810 USD |
7.0490 USD |
7.0300 USD |
| 2024-12-26 |
7.1900 USD |
5,197.9865 |
7.6150 USD |
7.0500 USD |
7.1270 USD |
7.1270 USD |
| 2024-12-25 |
7.6150 USD |
5,108.4506 |
7.9870 USD |
7.4820 USD |
7.5750 USD |
7.6150 USD |
| 2024-12-24 |
7.8510 USD |
5,552.2755 |
7.7130 USD |
7.4610 USD |
7.6450 USD |
7.8810 USD |
| 2024-12-23 |
7.1400 USD |
9,486.5507 |
7.1160 USD |
6.8690 USD |
6.9950 USD |
7.1400 USD |
| 2024-12-22 |
6.9530 USD |
10,208.2674 |
7.1270 USD |
6.8680 USD |
7.0370 USD |
7.1070 USD |
| 2024-12-21 |
7.0600 USD |
17,590.1503 |
7.4810 USD |
7.0330 USD |
7.1170 USD |
7.1290 USD |
| 2024-12-20 |
7.4810 USD |
40,445.3846 |
7.2000 USD |
6.1500 USD |
6.5740 USD |
7.4270 USD |
| 2024-12-19 |
7.2010 USD |
37,180.9119 |
7.8130 USD |
6.9690 USD |
7.1930 USD |
7.3200 USD |
| 2024-12-18 |
8.0720 USD |
28,702.3299 |
8.5350 USD |
7.8480 USD |
8.2930 USD |
8.0870 USD |
| 2024-12-17 |
8.5180 USD |
12,246.4368 |
8.9200 USD |
8.4130 USD |
8.6800 USD |
8.6380 USD |
| 2024-12-16 |
8.9860 USD |
8,387.3338 |
9.3580 USD |
8.8880 USD |
8.9760 USD |
9.0100 USD |
| 2024-12-15 |
9.3490 USD |
6,973.3905 |
9.1580 USD |
8.9390 USD |
9.0660 USD |
9.1240 USD |
| 2024-12-14 |
9.1430 USD |
8,431.4616 |
9.3990 USD |
8.8550 USD |
8.9720 USD |
9.1430 USD |
| 2024-12-13 |
9.2910 USD |
11,045.6399 |
9.3500 USD |
9.1500 USD |
9.2520 USD |
9.2910 USD |
| 2024-12-12 |
9.3500 USD |
14,415.0857 |
9.6450 USD |
9.4150 USD |
9.5090 USD |
9.5090 USD |
| 2024-12-11 |
9.6460 USD |
14,920.2138 |
8.6100 USD |
8.4200 USD |
8.5710 USD |
9.7430 USD |
| 2024-12-10 |
8.7100 USD |
36,110.8981 |
8.9860 USD |
7.8770 USD |
8.3510 USD |
8.7350 USD |
| 2024-12-09 |
8.7790 USD |
37,924.0055 |
10.2300 USD |
8.1330 USD |
9.0310 USD |
8.8060 USD |
| 2024-12-08 |
10.2310 USD |
18,675.3355 |
10.3190 USD |
10.0000 USD |
10.0950 USD |
10.1730 USD |
| 2024-12-07 |
10.3260 USD |
16,702.6751 |
10.5610 USD |
10.2440 USD |
10.3500 USD |
10.3810 USD |
| 2024-12-06 |
10.6190 USD |
34,894.3422 |
10.1510 USD |
9.9070 USD |
10.1510 USD |
10.7000 USD |
| 2024-12-05 |
10.1180 USD |
90,601.8738 |
8.6910 USD |
8.1820 USD |
8.5780 USD |
9.9440 USD |
| 2024-12-04 |
8.7200 USD |
25,224.4215 |
9.0210 USD |
8.1710 USD |
8.6710 USD |
8.7600 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 |