Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.3530 USD |
6,247.5549 |
1.3710 USD |
1.3110 USD |
1.3140 USD |
1.3570 USD |
| 2023-03-31 |
1.3620 USD |
10,246.6820 |
1.2520 USD |
1.2330 USD |
1.2340 USD |
1.3620 USD |
| 2023-03-30 |
1.2540 USD |
6,256.2915 |
1.2940 USD |
1.2520 USD |
1.2530 USD |
1.2540 USD |
| 2023-03-29 |
1.3000 USD |
14,301.3172 |
1.1670 USD |
1.1660 USD |
1.1670 USD |
1.2850 USD |
| 2023-03-28 |
1.1670 USD |
15,197.9680 |
1.1480 USD |
1.1110 USD |
1.1250 USD |
1.1640 USD |
| 2023-03-27 |
1.1420 USD |
16,110.5171 |
1.2270 USD |
1.1390 USD |
1.1420 USD |
1.1410 USD |
| 2023-03-26 |
1.2260 USD |
15,238.0210 |
1.1550 USD |
1.1530 USD |
1.1730 USD |
1.2260 USD |
| 2023-03-25 |
1.1540 USD |
17,724.7598 |
1.2160 USD |
1.1530 USD |
1.1550 USD |
1.1540 USD |
| 2023-03-24 |
1.2160 USD |
34,478.1931 |
1.3340 USD |
1.2150 USD |
1.2270 USD |
1.2170 USD |
| 2023-03-23 |
1.3380 USD |
13,522.4430 |
1.3920 USD |
1.3280 USD |
1.3380 USD |
1.3380 USD |
| 2023-03-22 |
1.3980 USD |
55,410.3046 |
1.3480 USD |
1.3070 USD |
1.3230 USD |
1.3940 USD |
| 2023-03-21 |
1.3350 USD |
27,659.9567 |
1.3530 USD |
1.2970 USD |
1.3200 USD |
1.3270 USD |
| 2023-03-20 |
1.3540 USD |
27,525.3337 |
1.4810 USD |
1.3530 USD |
1.3700 USD |
1.3540 USD |
| 2023-03-19 |
1.4810 USD |
12,278.6753 |
1.4490 USD |
1.4360 USD |
1.4440 USD |
1.4980 USD |
| 2023-03-18 |
1.4650 USD |
19,629.6949 |
1.5270 USD |
1.4770 USD |
1.4980 USD |
1.4910 USD |
| 2023-03-17 |
1.4560 USD |
22,926.2727 |
1.3580 USD |
1.3310 USD |
1.3610 USD |
1.4410 USD |
| 2023-03-16 |
1.3490 USD |
17,970.7633 |
1.2750 USD |
1.2600 USD |
1.2750 USD |
1.3490 USD |
| 2023-03-15 |
1.2750 USD |
35,430.7141 |
1.3880 USD |
1.2080 USD |
1.2370 USD |
1.2750 USD |
| 2023-03-14 |
1.3870 USD |
32,715.1616 |
1.3060 USD |
1.2680 USD |
1.2860 USD |
1.3700 USD |
| 2023-03-13 |
1.3060 USD |
31,347.4110 |
1.2500 USD |
1.1780 USD |
1.1940 USD |
1.3190 USD |
| 2023-03-12 |
1.1800 USD |
24,360.8281 |
0.9920 USD |
0.9840 USD |
1.0020 USD |
1.1790 USD |
| 2023-03-11 |
0.9870 USD |
35,604.0141 |
1.0590 USD |
0.9720 USD |
0.9810 USD |
0.9910 USD |
| 2023-03-10 |
1.0790 USD |
58,249.2555 |
1.0400 USD |
0.9410 USD |
0.9730 USD |
1.0500 USD |
| 2023-03-09 |
1.0400 USD |
51,341.8388 |
1.0810 USD |
1.0140 USD |
1.0470 USD |
1.0140 USD |
| 2023-03-08 |
1.0800 USD |
33,745.4045 |
1.1820 USD |
1.0850 USD |
1.1090 USD |
1.0850 USD |
| 2023-03-07 |
1.1810 USD |
23,488.9502 |
1.2150 USD |
1.1720 USD |
1.1950 USD |
1.1800 USD |
| 2023-03-06 |
1.2150 USD |
14,356.6441 |
1.2190 USD |
1.1680 USD |
1.1940 USD |
1.2150 USD |
| 2023-03-05 |
1.2150 USD |
14,544.1137 |
1.2350 USD |
1.2170 USD |
1.2260 USD |
1.2250 USD |
| 2023-03-04 |
1.2350 USD |
34,997.0381 |
1.3540 USD |
1.1900 USD |
1.2160 USD |
1.2120 USD |
| 2023-03-03 |
1.3390 USD |
38,184.3733 |
1.5210 USD |
1.3180 USD |
1.3390 USD |
1.3270 USD |
| 2023-03-02 |
1.5270 USD |
15,186.6393 |
1.5540 USD |
1.4130 USD |
1.4320 USD |
1.5140 USD |
| 2023-03-01 |
1.5600 USD |
14,798.8422 |
1.4560 USD |
1.4360 USD |
1.4730 USD |
1.5220 USD |
| 2023-02-28 |
1.4640 USD |
31,211.7931 |
1.4800 USD |
1.4460 USD |
1.4690 USD |
1.4690 USD |
| 2023-02-27 |
1.4870 USD |
35,340.9030 |
1.5360 USD |
1.4410 USD |
1.4640 USD |
1.4880 USD |
| 2023-02-26 |
1.5340 USD |
13,460.0169 |
1.4080 USD |
1.3870 USD |
1.4080 USD |
1.5440 USD |
| 2023-02-25 |
1.3940 USD |
110,276.7972 |
1.4530 USD |
1.3130 USD |
1.3400 USD |
1.4020 USD |
| 2023-02-24 |
1.4340 USD |
59,054.6193 |
1.5790 USD |
1.4180 USD |
1.4670 USD |
1.4210 USD |
| 2023-02-23 |
1.5820 USD |
23,746.1783 |
1.6220 USD |
1.5820 USD |
1.5900 USD |
1.5840 USD |
| 2023-02-22 |
1.6200 USD |
94,324.2161 |
1.7040 USD |
1.5250 USD |
1.5520 USD |
1.6180 USD |
| 2023-02-21 |
1.7010 USD |
39,719.4779 |
1.7190 USD |
1.6710 USD |
1.6830 USD |
1.6810 USD |
| 2023-02-20 |
1.7070 USD |
62,602.9730 |
1.7140 USD |
1.6260 USD |
1.6510 USD |
1.7070 USD |
| 2023-02-19 |
1.7170 USD |
41,198.9587 |
1.8490 USD |
1.7100 USD |
1.7390 USD |
1.7260 USD |
| 2023-02-18 |
1.8480 USD |
66,719.1112 |
1.8550 USD |
1.7890 USD |
1.8120 USD |
1.8500 USD |
| 2023-02-17 |
1.8650 USD |
73,258.7074 |
1.7710 USD |
1.7060 USD |
1.8270 USD |
1.8770 USD |
| 2023-02-16 |
1.8100 USD |
108,840.6543 |
2.0040 USD |
1.7730 USD |
1.9150 USD |
1.8240 USD |
| 2023-02-15 |
2.0350 USD |
140,269.5932 |
1.7370 USD |
1.6940 USD |
1.7230 USD |
2.0280 USD |
| 2023-02-14 |
1.7440 USD |
40,914.3371 |
1.4600 USD |
1.4600 USD |
1.4910 USD |
1.7410 USD |
| 2023-02-13 |
1.4600 USD |
73,005.8192 |
1.5720 USD |
1.4320 USD |
1.4550 USD |
1.4590 USD |
| 2023-02-12 |
1.5960 USD |
65,665.7045 |
1.4410 USD |
1.3970 USD |
1.4210 USD |
1.5900 USD |
| 2023-02-11 |
1.4360 USD |
14,768.3879 |
1.4800 USD |
1.3680 USD |
1.3750 USD |
1.4270 USD |