Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
1.9080 USD |
36,599.6235 |
1.9220 USD |
1.8200 USD |
1.8730 USD |
1.9090 USD |
| 2023-07-09 |
1.9220 USD |
7,540.6106 |
1.9420 USD |
1.9240 USD |
1.9290 USD |
1.9300 USD |
| 2023-07-08 |
1.9400 USD |
2,635.4067 |
1.9480 USD |
1.9270 USD |
1.9420 USD |
1.9320 USD |
| 2023-07-07 |
1.9560 USD |
6,595.1804 |
1.9690 USD |
1.9140 USD |
1.9390 USD |
1.9520 USD |
| 2023-07-06 |
1.9850 USD |
12,372.0016 |
1.9620 USD |
1.9500 USD |
1.9820 USD |
1.9850 USD |
| 2023-07-05 |
1.9740 USD |
22,943.1162 |
2.0750 USD |
1.9620 USD |
1.9840 USD |
1.9680 USD |
| 2023-07-04 |
2.0900 USD |
34,267.0883 |
2.1400 USD |
2.0150 USD |
2.0960 USD |
2.0960 USD |
| 2023-07-03 |
2.1370 USD |
32,804.8592 |
2.0210 USD |
2.0120 USD |
2.0280 USD |
2.1570 USD |
| 2023-07-02 |
2.0410 USD |
11,455.1913 |
2.0580 USD |
1.9960 USD |
2.0080 USD |
2.0350 USD |
| 2023-07-01 |
2.0580 USD |
13,803.5922 |
2.0370 USD |
2.0370 USD |
2.0470 USD |
2.0580 USD |
| 2023-06-30 |
2.0450 USD |
58,536.3034 |
2.0000 USD |
1.9160 USD |
1.9730 USD |
2.0460 USD |
| 2023-06-29 |
2.0140 USD |
36,584.7774 |
1.9190 USD |
1.9190 USD |
1.9340 USD |
1.9880 USD |
| 2023-06-28 |
1.9190 USD |
34,267.1284 |
2.0600 USD |
1.8700 USD |
1.9060 USD |
1.9160 USD |
| 2023-06-27 |
2.0560 USD |
23,730.8321 |
2.0400 USD |
2.0040 USD |
2.0450 USD |
2.0780 USD |
| 2023-06-26 |
2.0450 USD |
19,836.3069 |
2.0620 USD |
2.0090 USD |
2.0380 USD |
2.0380 USD |
| 2023-06-25 |
2.0620 USD |
31,737.1523 |
2.0640 USD |
2.0100 USD |
2.0450 USD |
2.0640 USD |
| 2023-06-24 |
2.0640 USD |
10,677.1965 |
2.1970 USD |
2.0300 USD |
2.0640 USD |
2.0410 USD |
| 2023-06-23 |
2.1730 USD |
20,142.0352 |
2.2100 USD |
2.1390 USD |
2.1690 USD |
2.1750 USD |
| 2023-06-22 |
2.2100 USD |
29,925.2294 |
2.2860 USD |
2.1820 USD |
2.2190 USD |
2.2370 USD |
| 2023-06-21 |
2.3050 USD |
88,424.7121 |
2.0770 USD |
2.0750 USD |
2.1440 USD |
2.3130 USD |
| 2023-06-20 |
2.0520 USD |
32,082.7423 |
2.0550 USD |
1.9530 USD |
2.0050 USD |
2.0590 USD |
| 2023-06-19 |
2.0560 USD |
32,041.0357 |
1.9710 USD |
1.9610 USD |
1.9660 USD |
2.0450 USD |
| 2023-06-18 |
1.9840 USD |
26,203.1486 |
2.0860 USD |
1.9850 USD |
2.0000 USD |
1.9930 USD |
| 2023-06-17 |
2.0900 USD |
18,669.6451 |
1.9140 USD |
1.9040 USD |
1.9230 USD |
2.0930 USD |
| 2023-06-16 |
1.9240 USD |
18,680.1621 |
1.8890 USD |
1.8310 USD |
1.8500 USD |
1.8910 USD |
| 2023-06-15 |
1.9030 USD |
51,860.4257 |
1.8190 USD |
1.7000 USD |
1.7780 USD |
1.9360 USD |
| 2023-06-14 |
1.8190 USD |
25,820.9802 |
1.9860 USD |
1.8210 USD |
1.8530 USD |
1.8290 USD |
| 2023-06-13 |
1.9460 USD |
35,699.0251 |
1.9780 USD |
1.8720 USD |
1.9150 USD |
1.9400 USD |
| 2023-06-12 |
1.9430 USD |
29,158.5537 |
1.9660 USD |
1.8860 USD |
1.9180 USD |
2.0350 USD |
| 2023-06-11 |
1.9900 USD |
22,635.6713 |
1.9470 USD |
1.8840 USD |
1.9460 USD |
1.9900 USD |
| 2023-06-10 |
1.9170 USD |
113,160.3672 |
2.2940 USD |
1.8000 USD |
1.9230 USD |
1.9270 USD |
| 2023-06-09 |
2.2940 USD |
30,353.5699 |
2.2780 USD |
2.2450 USD |
2.2470 USD |
2.3000 USD |
| 2023-06-08 |
2.2780 USD |
31,758.9728 |
2.2260 USD |
2.1600 USD |
2.1960 USD |
2.2710 USD |
| 2023-06-07 |
2.1970 USD |
76,881.9265 |
2.4210 USD |
2.1600 USD |
2.2260 USD |
2.2000 USD |
| 2023-06-06 |
2.4250 USD |
43,395.5199 |
2.3400 USD |
2.2150 USD |
2.2900 USD |
2.4330 USD |
| 2023-06-05 |
2.3170 USD |
86,533.2102 |
2.6650 USD |
2.2000 USD |
2.3090 USD |
2.3000 USD |
| 2023-06-04 |
2.6640 USD |
14,311.2790 |
2.6070 USD |
2.5930 USD |
2.6010 USD |
2.6990 USD |
| 2023-06-03 |
2.6060 USD |
9,328.7363 |
2.5700 USD |
2.5500 USD |
2.5620 USD |
2.6060 USD |
| 2023-06-02 |
2.6320 USD |
17,812.3039 |
2.5000 USD |
2.4800 USD |
2.4990 USD |
2.6320 USD |
| 2023-06-01 |
2.5030 USD |
25,049.0839 |
2.5190 USD |
2.4460 USD |
2.4730 USD |
2.5090 USD |
| 2023-05-31 |
2.5090 USD |
24,967.9723 |
2.5780 USD |
2.4490 USD |
2.4700 USD |
2.5110 USD |
| 2023-05-30 |
2.5900 USD |
46,188.8536 |
2.5450 USD |
2.4760 USD |
2.5220 USD |
2.5900 USD |
| 2023-05-29 |
2.5620 USD |
32,258.9282 |
2.7500 USD |
2.4950 USD |
2.5280 USD |
2.5600 USD |
| 2023-05-28 |
2.7560 USD |
23,141.4745 |
2.6450 USD |
2.6050 USD |
2.6670 USD |
2.7720 USD |
| 2023-05-27 |
2.6260 USD |
33,210.5569 |
2.7310 USD |
2.6020 USD |
2.6400 USD |
2.6350 USD |
| 2023-05-26 |
2.7280 USD |
53,756.3382 |
2.7050 USD |
2.6700 USD |
2.7180 USD |
2.7250 USD |
| 2023-05-25 |
2.7050 USD |
80,603.7572 |
2.6510 USD |
2.5940 USD |
2.6270 USD |
2.7040 USD |
| 2023-05-24 |
2.6520 USD |
74,019.1678 |
2.7100 USD |
2.4340 USD |
2.4870 USD |
2.6760 USD |
| 2023-05-23 |
2.6950 USD |
57,747.5831 |
2.4580 USD |
2.4020 USD |
2.4710 USD |
2.6820 USD |
| 2023-05-22 |
2.4510 USD |
22,279.0827 |
2.4650 USD |
2.3480 USD |
2.3920 USD |
2.4500 USD |