Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.7859 USD |
209,798.9543 |
0.6530 USD |
0.6530 USD |
0.6740 USD |
0.7510 USD |
| 2022-11-01 |
0.6182 USD |
18,392.1797 |
0.5990 USD |
0.5910 USD |
0.5980 USD |
0.6490 USD |
| 2022-10-31 |
0.6286 USD |
45,405.7376 |
0.5670 USD |
0.5670 USD |
0.5700 USD |
0.5980 USD |
| 2022-10-30 |
0.5699 USD |
41,552.4105 |
0.5450 USD |
0.5360 USD |
0.5490 USD |
0.5670 USD |
| 2022-10-29 |
0.5501 USD |
51,124.3791 |
0.5490 USD |
0.5350 USD |
0.5390 USD |
0.5450 USD |
| 2022-10-28 |
0.5372 USD |
15,882.8042 |
0.5070 USD |
0.5040 USD |
0.5060 USD |
0.5490 USD |
| 2022-10-27 |
0.5123 USD |
22,079.9918 |
0.5310 USD |
0.4800 USD |
0.5060 USD |
0.5070 USD |
| 2022-10-26 |
0.5318 USD |
56,409.7718 |
0.5250 USD |
0.5190 USD |
0.5290 USD |
0.5310 USD |
| 2022-10-25 |
0.5241 USD |
43,736.7610 |
0.5150 USD |
0.5060 USD |
0.5120 USD |
0.5250 USD |
| 2022-10-24 |
0.4875 USD |
74,330.7676 |
0.4680 USD |
0.4460 USD |
0.4760 USD |
0.5110 USD |
| 2022-10-23 |
0.4739 USD |
54,356.2653 |
0.4570 USD |
0.4490 USD |
0.4570 USD |
0.4760 USD |
| 2022-10-22 |
0.4495 USD |
20,404.7595 |
0.4350 USD |
0.4350 USD |
0.4420 USD |
0.4550 USD |
| 2022-10-21 |
0.4170 USD |
45,184.1413 |
0.4270 USD |
0.3740 USD |
0.4170 USD |
0.4350 USD |
| 2022-10-20 |
0.4438 USD |
25,210.7128 |
0.4210 USD |
0.4200 USD |
0.4260 USD |
0.4230 USD |
| 2022-10-19 |
0.4262 USD |
12,487.0487 |
0.4240 USD |
0.4160 USD |
0.4220 USD |
0.4210 USD |
| 2022-10-18 |
0.4215 USD |
24,770.2330 |
0.4260 USD |
0.4080 USD |
0.4170 USD |
0.4240 USD |
| 2022-10-17 |
0.4297 USD |
16,818.1964 |
0.4390 USD |
0.4160 USD |
0.4280 USD |
0.4260 USD |
| 2022-10-16 |
0.4420 USD |
56,547.1540 |
0.4100 USD |
0.4100 USD |
0.4160 USD |
0.4330 USD |
| 2022-10-15 |
0.4088 USD |
31,691.0228 |
0.4040 USD |
0.3920 USD |
0.3970 USD |
0.4100 USD |
| 2022-10-14 |
0.4119 USD |
26,067.1382 |
0.4100 USD |
0.3980 USD |
0.4050 USD |
0.4050 USD |
| 2022-10-13 |
0.4043 USD |
123,327.7871 |
0.4220 USD |
0.3760 USD |
0.3910 USD |
0.4170 USD |
| 2022-10-12 |
0.4227 USD |
62,123.0879 |
0.4220 USD |
0.4110 USD |
0.4170 USD |
0.4220 USD |
| 2022-10-11 |
0.4273 USD |
37,790.8102 |
0.4490 USD |
0.4220 USD |
0.4310 USD |
0.4220 USD |
| 2022-10-10 |
0.4578 USD |
6,956.6308 |
0.4700 USD |
0.4490 USD |
0.4550 USD |
0.4490 USD |
| 2022-10-09 |
0.4695 USD |
18,737.3149 |
0.4550 USD |
0.4520 USD |
0.4550 USD |
0.4700 USD |
| 2022-10-08 |
0.4599 USD |
17,194.2932 |
0.4530 USD |
0.4430 USD |
0.4540 USD |
0.4550 USD |
| 2022-10-07 |
0.4666 USD |
12,609.9404 |
0.4830 USD |
0.4480 USD |
0.4710 USD |
0.4530 USD |
| 2022-10-06 |
0.4922 USD |
20,323.2586 |
0.4920 USD |
0.4670 USD |
0.4800 USD |
0.4760 USD |
| 2022-10-05 |
0.5081 USD |
41,449.8346 |
0.5150 USD |
0.4750 USD |
0.4950 USD |
0.4820 USD |
| 2022-10-04 |
0.5137 USD |
53,526.1449 |
0.4600 USD |
0.4520 USD |
0.4600 USD |
0.5110 USD |
| 2022-10-03 |
0.4514 USD |
11,535.4954 |
0.4550 USD |
0.4460 USD |
0.4530 USD |
0.4590 USD |
| 2022-10-02 |
0.4613 USD |
11,162.0109 |
0.4660 USD |
0.4490 USD |
0.4570 USD |
0.4490 USD |
| 2022-10-01 |
0.4684 USD |
45,313.4897 |
0.4660 USD |
0.4550 USD |
0.4630 USD |
0.4660 USD |
| 2022-09-30 |
0.4611 USD |
39,207.6361 |
0.4690 USD |
0.4520 USD |
0.4660 USD |
0.4660 USD |
| 2022-09-29 |
0.4645 USD |
54,870.5895 |
0.4850 USD |
0.4550 USD |
0.4690 USD |
0.4610 USD |
| 2022-09-28 |
0.4723 USD |
147,173.9282 |
0.4850 USD |
0.4560 USD |
0.4660 USD |
0.4780 USD |
| 2022-09-27 |
0.4900 USD |
24,560.2730 |
0.4890 USD |
0.4690 USD |
0.4810 USD |
0.4850 USD |
| 2022-09-26 |
0.4703 USD |
27,780.6017 |
0.4580 USD |
0.4480 USD |
0.4630 USD |
0.4800 USD |
| 2022-09-25 |
0.4649 USD |
27,027.9103 |
0.4590 USD |
0.4490 USD |
0.4620 USD |
0.4620 USD |
| 2022-09-24 |
0.4755 USD |
22,462.1870 |
0.4800 USD |
0.4550 USD |
0.4670 USD |
0.4620 USD |
| 2022-09-23 |
0.4758 USD |
56,911.7602 |
0.4900 USD |
0.4630 USD |
0.4700 USD |
0.4880 USD |
| 2022-09-22 |
0.4633 USD |
38,779.8391 |
0.4540 USD |
0.4530 USD |
0.4600 USD |
0.4730 USD |
| 2022-09-21 |
0.4615 USD |
51,838.7619 |
0.4670 USD |
0.4420 USD |
0.4530 USD |
0.4520 USD |
| 2022-09-20 |
0.4644 USD |
24,589.2181 |
0.4520 USD |
0.4460 USD |
0.4500 USD |
0.4630 USD |
| 2022-09-19 |
0.4439 USD |
64,197.5671 |
0.4350 USD |
0.4290 USD |
0.4440 USD |
0.4490 USD |
| 2022-09-18 |
0.4448 USD |
77,291.6201 |
0.4820 USD |
0.4160 USD |
0.4360 USD |
0.4400 USD |
| 2022-09-17 |
0.4557 USD |
94,820.4880 |
0.4660 USD |
0.4400 USD |
0.4600 USD |
0.4820 USD |
| 2022-09-16 |
0.4494 USD |
209,855.1569 |
0.5000 USD |
0.4180 USD |
0.4340 USD |
0.4610 USD |
| 2022-09-15 |
0.5053 USD |
56,987.2905 |
0.5140 USD |
0.4900 USD |
0.4960 USD |
0.4970 USD |
| 2022-09-14 |
0.5112 USD |
22,261.0327 |
0.5190 USD |
0.5000 USD |
0.5170 USD |
0.5140 USD |