Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
1.9460 USD |
8,061.4505 |
1.8880 USD |
1.8670 USD |
1.8850 USD |
1.9320 USD |
| 2023-10-17 |
1.8880 USD |
11,637.3714 |
1.8520 USD |
1.8260 USD |
1.8460 USD |
1.8880 USD |
| 2023-10-16 |
1.8170 USD |
51,521.5529 |
1.7280 USD |
1.7280 USD |
1.7280 USD |
1.8320 USD |
| 2023-10-15 |
1.7200 USD |
2,965.8767 |
1.7360 USD |
1.7020 USD |
1.7020 USD |
1.7200 USD |
| 2023-10-14 |
1.7390 USD |
1,768.5956 |
1.7430 USD |
1.7140 USD |
1.7170 USD |
1.7390 USD |
| 2023-10-13 |
1.7600 USD |
33,825.8295 |
1.7320 USD |
1.7090 USD |
1.7140 USD |
1.7600 USD |
| 2023-10-12 |
1.7380 USD |
23,775.0023 |
1.7890 USD |
1.7090 USD |
1.7380 USD |
1.7380 USD |
| 2023-10-11 |
1.7950 USD |
13,433.3277 |
1.7890 USD |
1.7450 USD |
1.7660 USD |
1.7950 USD |
| 2023-10-10 |
1.8150 USD |
45,940.6962 |
1.7690 USD |
1.7120 USD |
1.7130 USD |
1.8150 USD |
| 2023-10-09 |
1.7670 USD |
91,163.1953 |
1.8280 USD |
1.7330 USD |
1.7480 USD |
1.7330 USD |
| 2023-10-08 |
1.8230 USD |
40,847.4902 |
1.8360 USD |
1.8120 USD |
1.8180 USD |
1.8230 USD |
| 2023-10-07 |
1.8360 USD |
9,593.8341 |
1.8250 USD |
1.7960 USD |
1.7960 USD |
1.8400 USD |
| 2023-10-06 |
1.8250 USD |
16,771.2116 |
1.7210 USD |
1.7210 USD |
1.7210 USD |
1.8230 USD |
| 2023-10-05 |
1.7370 USD |
60,708.0290 |
1.7430 USD |
1.6690 USD |
1.6840 USD |
1.7300 USD |
| 2023-10-04 |
1.7340 USD |
29,976.0963 |
1.6710 USD |
1.6140 USD |
1.6140 USD |
1.7500 USD |
| 2023-10-03 |
1.6710 USD |
67,958.2833 |
1.6900 USD |
1.6490 USD |
1.6790 USD |
1.6490 USD |
| 2023-10-02 |
1.7000 USD |
34,760.7905 |
1.6980 USD |
1.6800 USD |
1.6980 USD |
1.7000 USD |
| 2023-10-01 |
1.6980 USD |
28,923.4350 |
1.5320 USD |
1.5320 USD |
1.5450 USD |
1.7110 USD |
| 2023-09-30 |
1.5320 USD |
21,178.4702 |
1.5260 USD |
1.5140 USD |
1.5180 USD |
1.5320 USD |
| 2023-09-29 |
1.5480 USD |
14,756.2101 |
1.5110 USD |
1.5110 USD |
1.5160 USD |
1.5390 USD |
| 2023-09-28 |
1.5110 USD |
3,824.2315 |
1.4800 USD |
1.4760 USD |
1.4890 USD |
1.5110 USD |
| 2023-09-27 |
1.4800 USD |
48,344.8372 |
1.4840 USD |
1.4460 USD |
1.4600 USD |
1.4800 USD |
| 2023-09-26 |
1.4840 USD |
10,137.2824 |
1.4850 USD |
1.4520 USD |
1.4690 USD |
1.4840 USD |
| 2023-09-25 |
1.4850 USD |
10,849.3978 |
1.5470 USD |
1.4820 USD |
1.4820 USD |
1.4820 USD |
| 2023-09-24 |
1.5650 USD |
2,696.9821 |
1.5450 USD |
1.5400 USD |
1.5400 USD |
1.5650 USD |
| 2023-09-23 |
1.5450 USD |
4,562.5099 |
1.5980 USD |
1.5450 USD |
1.5450 USD |
1.5450 USD |
| 2023-09-22 |
1.5980 USD |
10,540.7639 |
1.6040 USD |
1.5630 USD |
1.5870 USD |
1.5930 USD |
| 2023-09-21 |
1.6040 USD |
6,011.4026 |
1.6190 USD |
1.5920 USD |
1.5940 USD |
1.6040 USD |
| 2023-09-20 |
1.6190 USD |
46,774.7266 |
1.5910 USD |
1.5810 USD |
1.5940 USD |
1.6190 USD |
| 2023-09-19 |
1.5910 USD |
5,979.6541 |
1.5670 USD |
1.5600 USD |
1.5660 USD |
1.5910 USD |
| 2023-09-18 |
1.5770 USD |
57,871.4843 |
1.5510 USD |
1.5390 USD |
1.5390 USD |
1.5770 USD |
| 2023-09-17 |
1.5440 USD |
3,979.9351 |
1.6170 USD |
1.5440 USD |
1.5440 USD |
1.5440 USD |
| 2023-09-16 |
1.6090 USD |
12,800.2834 |
1.5980 USD |
1.5770 USD |
1.5800 USD |
1.6090 USD |
| 2023-09-15 |
1.5980 USD |
5,199.8261 |
1.5250 USD |
1.5130 USD |
1.5240 USD |
1.5980 USD |
| 2023-09-14 |
1.5290 USD |
19,122.7465 |
1.5190 USD |
1.4690 USD |
1.5120 USD |
1.5400 USD |
| 2023-09-13 |
1.5190 USD |
9,742.3962 |
1.4970 USD |
1.4650 USD |
1.4670 USD |
1.5250 USD |
| 2023-09-12 |
1.4970 USD |
29,965.2473 |
1.4550 USD |
1.4510 USD |
1.4680 USD |
1.5020 USD |
| 2023-09-11 |
1.4550 USD |
16,161.5052 |
1.4850 USD |
1.3860 USD |
1.4230 USD |
1.4550 USD |
| 2023-09-10 |
1.4850 USD |
11,457.5956 |
1.4840 USD |
1.4350 USD |
1.4520 USD |
1.4850 USD |
| 2023-09-09 |
1.4840 USD |
14,312.4873 |
1.4370 USD |
1.3890 USD |
1.4340 USD |
1.4840 USD |
| 2023-09-08 |
1.4370 USD |
4,627.1391 |
1.4700 USD |
1.4300 USD |
1.4300 USD |
1.4550 USD |
| 2023-09-07 |
1.4700 USD |
7,476.8646 |
1.3950 USD |
1.3950 USD |
1.3970 USD |
1.4700 USD |
| 2023-09-06 |
1.3950 USD |
18,337.0604 |
1.3440 USD |
1.3440 USD |
1.3550 USD |
1.3950 USD |
| 2023-09-05 |
1.3440 USD |
11,660.3877 |
1.3620 USD |
1.3290 USD |
1.3440 USD |
1.3440 USD |
| 2023-09-04 |
1.3400 USD |
10,299.6017 |
1.3920 USD |
1.3400 USD |
1.3590 USD |
1.3400 USD |
| 2023-09-03 |
1.3480 USD |
1,308.7033 |
1.3700 USD |
1.3450 USD |
1.3500 USD |
1.3480 USD |
| 2023-09-02 |
1.3700 USD |
2,498.7021 |
1.3230 USD |
1.3190 USD |
1.3300 USD |
1.3700 USD |
| 2023-09-01 |
1.3400 USD |
4,836.7468 |
1.3710 USD |
1.3050 USD |
1.3310 USD |
1.3390 USD |
| 2023-08-31 |
1.3670 USD |
6,786.1820 |
1.4600 USD |
1.3440 USD |
1.3670 USD |
1.3670 USD |
| 2023-08-30 |
1.4600 USD |
8,765.7602 |
1.4920 USD |
1.4440 USD |
1.4460 USD |
1.4700 USD |