Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
1.4700 USD |
116,637.4300 |
1.3640 USD |
1.3450 USD |
1.3820 USD |
1.4750 USD |
| 2023-02-09 |
1.3900 USD |
136,044.0136 |
1.7470 USD |
1.2720 USD |
1.4080 USD |
1.3280 USD |
| 2023-02-08 |
1.7370 USD |
110,043.8827 |
2.1420 USD |
1.6000 USD |
1.7170 USD |
1.7350 USD |
| 2023-02-07 |
2.1440 USD |
209,428.3879 |
1.8660 USD |
1.8250 USD |
1.8820 USD |
2.1510 USD |
| 2023-02-06 |
1.8650 USD |
43,381.9271 |
1.7580 USD |
1.7360 USD |
1.8260 USD |
1.8720 USD |
| 2023-02-05 |
1.7480 USD |
81,671.2752 |
1.6830 USD |
1.6510 USD |
1.6840 USD |
1.7640 USD |
| 2023-02-04 |
1.6870 USD |
129,501.6303 |
1.6960 USD |
1.6520 USD |
1.6780 USD |
1.6900 USD |
| 2023-02-03 |
1.7160 USD |
85,148.2766 |
1.7170 USD |
1.5380 USD |
1.5900 USD |
1.7130 USD |
| 2023-02-02 |
1.6990 USD |
72,309.2293 |
1.5380 USD |
1.5140 USD |
1.5530 USD |
1.7420 USD |
| 2023-02-01 |
1.5490 USD |
175,523.2240 |
1.4200 USD |
1.2700 USD |
1.3790 USD |
1.5580 USD |
| 2023-01-31 |
1.4170 USD |
127,531.5660 |
1.2030 USD |
1.1790 USD |
1.2040 USD |
1.4310 USD |
| 2023-01-30 |
1.1970 USD |
58,277.1856 |
1.2780 USD |
1.1480 USD |
1.1760 USD |
1.1800 USD |
| 2023-01-29 |
1.3110 USD |
113,368.3062 |
1.2110 USD |
1.1510 USD |
1.2270 USD |
1.3100 USD |
| 2023-01-28 |
1.2500 USD |
126,228.3506 |
0.8750 USD |
0.8640 USD |
0.8820 USD |
1.2560 USD |
| 2023-01-27 |
0.8680 USD |
17,690.5043 |
0.8910 USD |
0.8180 USD |
0.8430 USD |
0.8690 USD |
| 2023-01-26 |
0.8830 USD |
47,905.6495 |
0.8710 USD |
0.8580 USD |
0.8690 USD |
0.8830 USD |
| 2023-01-25 |
0.8780 USD |
107,156.3941 |
0.7790 USD |
0.7720 USD |
0.8010 USD |
0.8800 USD |
| 2023-01-24 |
0.7720 USD |
60,990.2530 |
0.8580 USD |
0.7700 USD |
0.7960 USD |
0.7950 USD |
| 2023-01-23 |
0.8460 USD |
70,093.1274 |
0.6880 USD |
0.6820 USD |
0.6960 USD |
0.8290 USD |
| 2023-01-22 |
0.6860 USD |
34,655.4420 |
0.6700 USD |
0.6520 USD |
0.6600 USD |
0.6780 USD |
| 2023-01-21 |
0.7000 USD |
50,494.9291 |
0.7010 USD |
0.6800 USD |
0.6980 USD |
0.7180 USD |
| 2023-01-20 |
0.7090 USD |
73,593.1851 |
0.5670 USD |
0.5580 USD |
0.5700 USD |
0.7070 USD |
| 2023-01-19 |
0.5620 USD |
21,949.3260 |
0.5390 USD |
0.5320 USD |
0.5450 USD |
0.5540 USD |
| 2023-01-18 |
0.5400 USD |
42,866.6759 |
0.5840 USD |
0.5390 USD |
0.5480 USD |
0.5400 USD |
| 2023-01-17 |
0.5830 USD |
26,866.2884 |
0.6210 USD |
0.5270 USD |
0.5940 USD |
0.5860 USD |
| 2023-01-16 |
0.6100 USD |
72,793.7443 |
0.5700 USD |
0.5620 USD |
0.5810 USD |
0.6120 USD |
| 2023-01-15 |
0.5650 USD |
62,541.5000 |
0.5570 USD |
0.5270 USD |
0.5360 USD |
0.5710 USD |
| 2023-01-14 |
0.5340 USD |
62,736.4360 |
0.5410 USD |
0.5250 USD |
0.5400 USD |
0.5350 USD |
| 2023-01-13 |
0.5310 USD |
74,096.0573 |
0.4620 USD |
0.4490 USD |
0.4650 USD |
0.5290 USD |
| 2023-01-12 |
0.4620 USD |
35,582.3975 |
0.4520 USD |
0.4420 USD |
0.4500 USD |
0.4660 USD |
| 2023-01-11 |
0.4510 USD |
8,278.2084 |
0.4480 USD |
0.4410 USD |
0.4490 USD |
0.4510 USD |
| 2023-01-10 |
0.4500 USD |
8,467.1414 |
0.4410 USD |
0.4350 USD |
0.4410 USD |
0.4410 USD |
| 2023-01-09 |
0.4360 USD |
12,252.3496 |
0.4250 USD |
0.4240 USD |
0.4250 USD |
0.4390 USD |
| 2023-01-08 |
0.4250 USD |
5,600.0042 |
0.4090 USD |
0.4010 USD |
0.4090 USD |
0.4230 USD |
| 2023-01-07 |
0.4090 USD |
8,407.9674 |
0.4160 USD |
0.4020 USD |
0.4170 USD |
0.4090 USD |
| 2023-01-06 |
0.4170 USD |
4,511.4795 |
0.4180 USD |
0.4050 USD |
0.4100 USD |
0.4170 USD |
| 2023-01-05 |
0.4160 USD |
8,773.7355 |
0.4190 USD |
0.4030 USD |
0.4110 USD |
0.4190 USD |
| 2023-01-04 |
0.4126 USD |
16,991.6572 |
0.4170 USD |
0.3940 USD |
0.4160 USD |
0.4160 USD |
| 2023-01-03 |
0.4179 USD |
2,265.1969 |
0.4140 USD |
0.4100 USD |
0.4160 USD |
0.4210 USD |
| 2023-01-02 |
0.4112 USD |
4,097.4897 |
0.4050 USD |
0.4040 USD |
0.4040 USD |
0.4100 USD |
| 2023-01-01 |
0.4015 USD |
4,423.7655 |
0.4100 USD |
0.3940 USD |
0.4050 USD |
0.4050 USD |
| 2022-12-31 |
0.4071 USD |
22,576.4909 |
0.4040 USD |
0.3960 USD |
0.4070 USD |
0.4030 USD |
| 2022-12-30 |
0.4033 USD |
13,079.6758 |
0.4100 USD |
0.3950 USD |
0.4040 USD |
0.4060 USD |
| 2022-12-29 |
0.4167 USD |
8,964.0434 |
0.4270 USD |
0.4080 USD |
0.4160 USD |
0.4100 USD |
| 2022-12-28 |
0.4246 USD |
17,403.1568 |
0.4230 USD |
0.4030 USD |
0.4110 USD |
0.4270 USD |
| 2022-12-27 |
0.4165 USD |
2,729.5811 |
0.4160 USD |
0.4060 USD |
0.4130 USD |
0.4230 USD |
| 2022-12-26 |
0.4154 USD |
31,313.5888 |
0.4290 USD |
0.3630 USD |
0.4090 USD |
0.4100 USD |
| 2022-12-25 |
0.4300 USD |
4,667.2700 |
0.4360 USD |
0.4120 USD |
0.4230 USD |
0.4360 USD |
| 2022-12-24 |
0.4293 USD |
1,702.8298 |
0.4290 USD |
0.4270 USD |
0.4310 USD |
0.4350 USD |
| 2022-12-23 |
0.4189 USD |
21,854.8648 |
0.4160 USD |
0.4000 USD |
0.4230 USD |
0.4310 USD |