Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.4239 USD |
3,433.5157 |
0.4120 USD |
0.4100 USD |
0.4190 USD |
0.4230 USD |
| 2022-12-21 |
0.4096 USD |
73,295.7132 |
0.4350 USD |
0.3970 USD |
0.4150 USD |
0.4120 USD |
| 2022-12-20 |
0.4322 USD |
4,260.4860 |
0.4270 USD |
0.4180 USD |
0.4270 USD |
0.4310 USD |
| 2022-12-19 |
0.4302 USD |
27,601.1075 |
0.4490 USD |
0.4000 USD |
0.4250 USD |
0.4270 USD |
| 2022-12-18 |
0.4468 USD |
49,697.7808 |
0.4450 USD |
0.4390 USD |
0.4450 USD |
0.4460 USD |
| 2022-12-17 |
0.4353 USD |
35,507.2956 |
0.4340 USD |
0.4000 USD |
0.4420 USD |
0.4450 USD |
| 2022-12-16 |
0.4474 USD |
20,452.5969 |
0.4900 USD |
0.4200 USD |
0.4830 USD |
0.4340 USD |
| 2022-12-15 |
0.4877 USD |
12,038.9159 |
0.5070 USD |
0.4750 USD |
0.4870 USD |
0.4900 USD |
| 2022-12-14 |
0.5185 USD |
6,012.7857 |
0.5180 USD |
0.5050 USD |
0.5130 USD |
0.5130 USD |
| 2022-12-13 |
0.5045 USD |
20,413.3425 |
0.5120 USD |
0.4780 USD |
0.4920 USD |
0.5180 USD |
| 2022-12-12 |
0.4911 USD |
18,750.6228 |
0.4970 USD |
0.4680 USD |
0.4900 USD |
0.5070 USD |
| 2022-12-11 |
0.5108 USD |
11,184.5360 |
0.5090 USD |
0.4880 USD |
0.5120 USD |
0.4880 USD |
| 2022-12-10 |
0.5140 USD |
13,593.0398 |
0.5260 USD |
0.4950 USD |
0.5050 USD |
0.5100 USD |
| 2022-12-09 |
0.5322 USD |
20,864.5835 |
0.5220 USD |
0.5190 USD |
0.5260 USD |
0.5200 USD |
| 2022-12-08 |
0.5051 USD |
18,196.4895 |
0.5080 USD |
0.4830 USD |
0.4950 USD |
0.5130 USD |
| 2022-12-07 |
0.5051 USD |
15,307.3547 |
0.5010 USD |
0.4900 USD |
0.5010 USD |
0.5070 USD |
| 2022-12-06 |
0.4967 USD |
12,372.9102 |
0.4900 USD |
0.4820 USD |
0.4900 USD |
0.5010 USD |
| 2022-12-05 |
0.5247 USD |
31,471.5863 |
0.5110 USD |
0.4890 USD |
0.4980 USD |
0.4980 USD |
| 2022-12-04 |
0.5143 USD |
11,202.7355 |
0.5130 USD |
0.5010 USD |
0.5080 USD |
0.5070 USD |
| 2022-12-03 |
0.5057 USD |
14,766.2255 |
0.4780 USD |
0.4750 USD |
0.4830 USD |
0.5070 USD |
| 2022-12-02 |
0.4838 USD |
9,499.6155 |
0.4780 USD |
0.4670 USD |
0.4830 USD |
0.4800 USD |
| 2022-12-01 |
0.4950 USD |
49,667.0773 |
0.5010 USD |
0.4750 USD |
0.4840 USD |
0.4860 USD |
| 2022-11-30 |
0.4910 USD |
10,900.4499 |
0.4710 USD |
0.4700 USD |
0.4800 USD |
0.5010 USD |
| 2022-11-29 |
0.4678 USD |
31,355.1713 |
0.4720 USD |
0.4500 USD |
0.4720 USD |
0.4700 USD |
| 2022-11-28 |
0.4918 USD |
17,951.1109 |
0.5130 USD |
0.4710 USD |
0.4800 USD |
0.4750 USD |
| 2022-11-27 |
0.5263 USD |
34,794.9475 |
0.4960 USD |
0.4900 USD |
0.5180 USD |
0.5280 USD |
| 2022-11-26 |
0.4852 USD |
24,921.5534 |
0.4610 USD |
0.4530 USD |
0.4600 USD |
0.4960 USD |
| 2022-11-25 |
0.4488 USD |
8,574.4588 |
0.4550 USD |
0.4320 USD |
0.4390 USD |
0.4530 USD |
| 2022-11-24 |
0.4551 USD |
19,911.0450 |
0.4550 USD |
0.4310 USD |
0.4480 USD |
0.4550 USD |
| 2022-11-23 |
0.4558 USD |
83,956.4799 |
0.4290 USD |
0.4200 USD |
0.4330 USD |
0.4550 USD |
| 2022-11-22 |
0.4015 USD |
25,203.7524 |
0.4300 USD |
0.3500 USD |
0.4070 USD |
0.4290 USD |
| 2022-11-21 |
0.4032 USD |
28,224.8811 |
0.4400 USD |
0.3500 USD |
0.4260 USD |
0.4260 USD |
| 2022-11-20 |
0.4720 USD |
17,823.5685 |
0.4550 USD |
0.4410 USD |
0.4460 USD |
0.4410 USD |
| 2022-11-19 |
0.4529 USD |
11,381.5337 |
0.4610 USD |
0.4090 USD |
0.4540 USD |
0.4570 USD |
| 2022-11-18 |
0.4639 USD |
30,727.7458 |
0.4720 USD |
0.4050 USD |
0.4470 USD |
0.4680 USD |
| 2022-11-17 |
0.4557 USD |
59,993.5222 |
0.4630 USD |
0.3910 USD |
0.4400 USD |
0.4680 USD |
| 2022-11-16 |
0.4331 USD |
110,259.8161 |
0.4960 USD |
0.3580 USD |
0.3930 USD |
0.4720 USD |
| 2022-11-15 |
0.5091 USD |
46,207.9336 |
0.5010 USD |
0.4830 USD |
0.4960 USD |
0.4860 USD |
| 2022-11-14 |
0.4805 USD |
73,879.4475 |
0.4870 USD |
0.4580 USD |
0.4670 USD |
0.4970 USD |
| 2022-11-13 |
0.5333 USD |
60,888.3683 |
0.5070 USD |
0.4830 USD |
0.4980 USD |
0.4840 USD |
| 2022-11-12 |
0.5213 USD |
96,410.2059 |
0.5390 USD |
0.4820 USD |
0.5070 USD |
0.5070 USD |
| 2022-11-11 |
0.5295 USD |
332,913.2595 |
0.5940 USD |
0.4890 USD |
0.5280 USD |
0.5310 USD |
| 2022-11-10 |
0.5713 USD |
288,267.1785 |
0.4330 USD |
0.4190 USD |
0.4680 USD |
0.6080 USD |
| 2022-11-09 |
0.4893 USD |
248,006.0068 |
0.6140 USD |
0.3830 USD |
0.4300 USD |
0.4460 USD |
| 2022-11-08 |
0.6685 USD |
467,944.2821 |
0.7920 USD |
0.5730 USD |
0.6060 USD |
0.6100 USD |
| 2022-11-07 |
0.8872 USD |
156,297.7819 |
0.9100 USD |
0.7690 USD |
0.7900 USD |
0.7900 USD |
| 2022-11-06 |
1.0159 USD |
145,142.7897 |
0.9120 USD |
0.9010 USD |
0.9340 USD |
0.9160 USD |
| 2022-11-05 |
0.8416 USD |
118,443.9136 |
0.7540 USD |
0.7050 USD |
0.7480 USD |
0.9070 USD |
| 2022-11-04 |
0.7523 USD |
82,216.7189 |
0.7450 USD |
0.7020 USD |
0.7160 USD |
0.8040 USD |
| 2022-11-03 |
0.7880 USD |
75,692.2587 |
0.7610 USD |
0.7310 USD |
0.7490 USD |
0.7470 USD |