Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.5360 USD |
45,930.9631 |
0.5700 USD |
0.5090 USD |
0.5190 USD |
0.5090 USD |
| 2022-09-12 |
0.5696 USD |
29,956.3171 |
0.5670 USD |
0.5390 USD |
0.5490 USD |
0.5700 USD |
| 2022-09-11 |
0.5831 USD |
71,267.3408 |
0.5930 USD |
0.5550 USD |
0.5650 USD |
0.5550 USD |
| 2022-09-10 |
0.5851 USD |
45,113.2461 |
0.5590 USD |
0.5590 USD |
0.5790 USD |
0.5940 USD |
| 2022-09-09 |
0.5596 USD |
89,569.2546 |
0.5570 USD |
0.5270 USD |
0.5500 USD |
0.5680 USD |
| 2022-09-08 |
0.5157 USD |
97,322.4934 |
0.5150 USD |
0.4910 USD |
0.4990 USD |
0.5570 USD |
| 2022-09-07 |
0.4798 USD |
46,022.9603 |
0.4710 USD |
0.4560 USD |
0.4650 USD |
0.5190 USD |
| 2022-09-06 |
0.4957 USD |
97,397.8798 |
0.5000 USD |
0.4670 USD |
0.4740 USD |
0.4720 USD |
| 2022-09-05 |
0.4906 USD |
136,953.1244 |
0.5160 USD |
0.4800 USD |
0.4890 USD |
0.4990 USD |
| 2022-09-04 |
0.5095 USD |
7,158.0453 |
0.5090 USD |
0.4980 USD |
0.5020 USD |
0.5170 USD |
| 2022-09-03 |
0.5087 USD |
19,297.5765 |
0.5190 USD |
0.5030 USD |
0.5090 USD |
0.5070 USD |
| 2022-09-02 |
0.5274 USD |
14,300.5846 |
0.5210 USD |
0.5090 USD |
0.5170 USD |
0.5150 USD |
| 2022-09-01 |
0.5113 USD |
29,207.6104 |
0.5160 USD |
0.5020 USD |
0.5080 USD |
0.5210 USD |
| 2022-08-31 |
0.5281 USD |
41,155.4611 |
0.5240 USD |
0.5140 USD |
0.5190 USD |
0.5180 USD |
| 2022-08-30 |
0.5264 USD |
21,356.1909 |
0.5450 USD |
0.5070 USD |
0.5170 USD |
0.5260 USD |
| 2022-08-29 |
0.5307 USD |
60,935.6509 |
0.5060 USD |
0.5040 USD |
0.5190 USD |
0.5470 USD |
| 2022-08-28 |
0.5315 USD |
73,082.3412 |
0.5180 USD |
0.5120 USD |
0.5200 USD |
0.5120 USD |
| 2022-08-27 |
0.5023 USD |
135,645.0675 |
0.5140 USD |
0.4900 USD |
0.5030 USD |
0.5180 USD |
| 2022-08-26 |
0.5196 USD |
278,065.5928 |
0.5780 USD |
0.5040 USD |
0.5190 USD |
0.5120 USD |
| 2022-08-25 |
0.5794 USD |
36,144.6468 |
0.5800 USD |
0.5690 USD |
0.5760 USD |
0.5730 USD |
| 2022-08-24 |
0.5933 USD |
39,756.0614 |
0.6010 USD |
0.5710 USD |
0.5780 USD |
0.5840 USD |
| 2022-08-23 |
0.6036 USD |
91,257.5406 |
0.6070 USD |
0.5840 USD |
0.5920 USD |
0.6020 USD |
| 2022-08-22 |
0.5983 USD |
86,913.9861 |
0.6080 USD |
0.5880 USD |
0.5930 USD |
0.6050 USD |
| 2022-08-21 |
0.6220 USD |
68,306.3555 |
0.5450 USD |
0.5440 USD |
0.5490 USD |
0.6110 USD |
| 2022-08-20 |
0.5514 USD |
81,309.0141 |
0.5680 USD |
0.5320 USD |
0.5390 USD |
0.5450 USD |
| 2022-08-19 |
0.5818 USD |
62,269.2766 |
0.6160 USD |
0.5580 USD |
0.5680 USD |
0.5680 USD |
| 2022-08-18 |
0.6377 USD |
22,240.3644 |
0.6420 USD |
0.6100 USD |
0.6380 USD |
0.6160 USD |
| 2022-08-17 |
0.6577 USD |
82,209.8274 |
0.6690 USD |
0.6260 USD |
0.6340 USD |
0.6410 USD |
| 2022-08-16 |
0.6828 USD |
14,027.4619 |
0.6850 USD |
0.6650 USD |
0.6670 USD |
0.6670 USD |
| 2022-08-15 |
0.6995 USD |
51,454.0162 |
0.7230 USD |
0.6790 USD |
0.6910 USD |
0.6790 USD |
| 2022-08-14 |
0.7439 USD |
52,328.7897 |
0.7850 USD |
0.7180 USD |
0.7270 USD |
0.7240 USD |
| 2022-08-13 |
0.7387 USD |
154,406.1746 |
0.7270 USD |
0.7180 USD |
0.7260 USD |
0.7790 USD |
| 2022-08-12 |
0.7092 USD |
40,996.1611 |
0.7030 USD |
0.6930 USD |
0.7050 USD |
0.7220 USD |
| 2022-08-11 |
0.7243 USD |
58,081.6085 |
0.7250 USD |
0.6970 USD |
0.7040 USD |
0.6990 USD |
| 2022-08-10 |
0.7277 USD |
79,051.9687 |
0.7060 USD |
0.6800 USD |
0.6890 USD |
0.7280 USD |
| 2022-08-09 |
0.7225 USD |
60,522.2262 |
0.7650 USD |
0.6970 USD |
0.7060 USD |
0.7070 USD |
| 2022-08-08 |
0.7805 USD |
22,712.7707 |
0.7420 USD |
0.7410 USD |
0.7490 USD |
0.7640 USD |
| 2022-08-07 |
0.7427 USD |
19,758.4710 |
0.7350 USD |
0.7200 USD |
0.7290 USD |
0.7460 USD |
| 2022-08-06 |
0.7514 USD |
16,523.1757 |
0.7680 USD |
0.7320 USD |
0.7410 USD |
0.7460 USD |
| 2022-08-05 |
0.7519 USD |
71,447.1740 |
0.6860 USD |
0.6850 USD |
0.6950 USD |
0.7650 USD |
| 2022-08-04 |
0.7038 USD |
27,563.3659 |
0.7180 USD |
0.6740 USD |
0.6770 USD |
0.6820 USD |
| 2022-08-03 |
0.7168 USD |
33,794.6224 |
0.6880 USD |
0.6740 USD |
0.6820 USD |
0.7180 USD |
| 2022-08-02 |
0.6806 USD |
46,841.6957 |
0.6990 USD |
0.6400 USD |
0.6510 USD |
0.6930 USD |
| 2022-08-01 |
0.6949 USD |
51,691.3418 |
0.7270 USD |
0.6660 USD |
0.6790 USD |
0.7050 USD |
| 2022-07-31 |
0.7369 USD |
220,715.2375 |
0.6000 USD |
0.5960 USD |
0.6120 USD |
0.7270 USD |
| 2022-07-30 |
0.6170 USD |
130,382.3704 |
0.6070 USD |
0.5940 USD |
0.6050 USD |
0.5960 USD |
| 2022-07-29 |
0.6058 USD |
53,955.3900 |
0.5970 USD |
0.5790 USD |
0.5890 USD |
0.6040 USD |
| 2022-07-28 |
0.5935 USD |
39,742.8987 |
0.5790 USD |
0.5730 USD |
0.5780 USD |
0.5960 USD |
| 2022-07-27 |
0.5631 USD |
84,628.2004 |
0.5370 USD |
0.5290 USD |
0.5380 USD |
0.5810 USD |
| 2022-07-26 |
0.5210 USD |
101,691.0322 |
0.5540 USD |
0.5090 USD |
0.5140 USD |
0.5330 USD |