Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
0.6089 USD |
66,381.7280 |
0.5600 USD |
0.5590 USD |
0.5630 USD |
0.6130 USD |
| 2022-07-23 |
0.5517 USD |
81,267.1986 |
0.5610 USD |
0.5310 USD |
0.5530 USD |
0.5600 USD |
| 2022-07-22 |
0.5785 USD |
29,837.5894 |
0.5670 USD |
0.5600 USD |
0.5610 USD |
0.5610 USD |
| 2022-07-21 |
0.5518 USD |
87,851.8453 |
0.5700 USD |
0.5270 USD |
0.5480 USD |
0.5670 USD |
| 2022-07-20 |
0.6052 USD |
146,316.3835 |
0.6170 USD |
0.5600 USD |
0.5710 USD |
0.5700 USD |
| 2022-07-19 |
0.6334 USD |
202,955.8895 |
0.5880 USD |
0.5600 USD |
0.5670 USD |
0.6370 USD |
| 2022-07-18 |
0.5715 USD |
121,828.1828 |
0.5180 USD |
0.5140 USD |
0.5220 USD |
0.5840 USD |
| 2022-07-17 |
0.5237 USD |
21,688.4262 |
0.5300 USD |
0.5120 USD |
0.5200 USD |
0.5200 USD |
| 2022-07-16 |
0.5233 USD |
59,624.4537 |
0.5210 USD |
0.4990 USD |
0.5080 USD |
0.5270 USD |
| 2022-07-15 |
0.5196 USD |
52,034.4537 |
0.5040 USD |
0.4910 USD |
0.5010 USD |
0.5400 USD |
| 2022-07-14 |
0.4889 USD |
13,589.9001 |
0.5000 USD |
0.4720 USD |
0.4790 USD |
0.4960 USD |
| 2022-07-13 |
0.4719 USD |
32,796.1293 |
0.4620 USD |
0.4610 USD |
0.4670 USD |
0.4970 USD |
| 2022-07-12 |
0.4757 USD |
57,113.9337 |
0.4970 USD |
0.4650 USD |
0.4760 USD |
0.4760 USD |
| 2022-07-11 |
0.5114 USD |
18,849.9127 |
0.5010 USD |
0.4840 USD |
0.4950 USD |
0.4950 USD |
| 2022-07-10 |
0.4972 USD |
68,639.2464 |
0.5220 USD |
0.4850 USD |
0.4990 USD |
0.5010 USD |
| 2022-07-09 |
0.5209 USD |
46,392.3428 |
0.5170 USD |
0.5090 USD |
0.5180 USD |
0.5210 USD |
| 2022-07-08 |
0.5223 USD |
32,581.6460 |
0.5500 USD |
0.5040 USD |
0.5200 USD |
0.5240 USD |
| 2022-07-07 |
0.5468 USD |
19,511.7119 |
0.5150 USD |
0.5070 USD |
0.5110 USD |
0.5480 USD |
| 2022-07-06 |
0.5085 USD |
29,161.8192 |
0.5100 USD |
0.4940 USD |
0.5040 USD |
0.5170 USD |
| 2022-07-05 |
0.4970 USD |
57,307.1904 |
0.5270 USD |
0.4800 USD |
0.4900 USD |
0.5100 USD |
| 2022-07-04 |
0.5102 USD |
8,892.4547 |
0.5100 USD |
0.4890 USD |
0.5030 USD |
0.5260 USD |
| 2022-07-03 |
0.5100 USD |
20,648.1937 |
0.5120 USD |
0.4930 USD |
0.5010 USD |
0.5100 USD |
| 2022-07-02 |
0.4713 USD |
53,661.2167 |
0.4870 USD |
0.4500 USD |
0.4670 USD |
0.5110 USD |
| 2022-07-01 |
0.4964 USD |
122,502.7802 |
0.5320 USD |
0.4750 USD |
0.4940 USD |
0.4900 USD |
| 2022-06-30 |
0.5216 USD |
92,160.8221 |
0.5820 USD |
0.4900 USD |
0.4990 USD |
0.5050 USD |
| 2022-06-29 |
0.5853 USD |
41,471.8629 |
0.6080 USD |
0.5590 USD |
0.5740 USD |
0.5810 USD |
| 2022-06-28 |
0.6114 USD |
151,503.3736 |
0.4790 USD |
0.4790 USD |
0.5070 USD |
0.6000 USD |
| 2022-06-27 |
0.4831 USD |
41,020.8206 |
0.4790 USD |
0.4750 USD |
0.4880 USD |
0.4910 USD |
| 2022-06-26 |
0.5132 USD |
62,158.4852 |
0.5430 USD |
0.4850 USD |
0.4980 USD |
0.4900 USD |
| 2022-06-25 |
0.5266 USD |
105,589.7229 |
0.5590 USD |
0.5080 USD |
0.5300 USD |
0.5410 USD |
| 2022-06-24 |
0.5754 USD |
57,094.2142 |
0.5570 USD |
0.5430 USD |
0.5620 USD |
0.5620 USD |
| 2022-06-23 |
0.5610 USD |
55,186.3650 |
0.4950 USD |
0.4940 USD |
0.5220 USD |
0.5570 USD |
| 2022-06-22 |
0.4963 USD |
152,079.1054 |
0.4390 USD |
0.4140 USD |
0.4280 USD |
0.5050 USD |
| 2022-06-21 |
0.4559 USD |
27,672.5843 |
0.4340 USD |
0.4190 USD |
0.4360 USD |
0.4390 USD |
| 2022-06-20 |
0.4670 USD |
126,659.2646 |
0.4340 USD |
0.4210 USD |
0.4360 USD |
0.4270 USD |
| 2022-06-19 |
0.4056 USD |
193,783.9145 |
0.3230 USD |
0.2940 USD |
0.3080 USD |
0.4280 USD |
| 2022-06-18 |
0.3106 USD |
413,031.1148 |
0.3450 USD |
0.2720 USD |
0.2870 USD |
0.3220 USD |
| 2022-06-17 |
0.3478 USD |
47,840.7344 |
0.3500 USD |
0.3390 USD |
0.3510 USD |
0.3430 USD |
| 2022-06-16 |
0.3629 USD |
107,296.2128 |
0.4120 USD |
0.3500 USD |
0.3510 USD |
0.3510 USD |
| 2022-06-15 |
0.3752 USD |
265,058.1355 |
0.3840 USD |
0.3500 USD |
0.3520 USD |
0.4090 USD |
| 2022-06-14 |
0.3945 USD |
139,649.0608 |
0.4010 USD |
0.3550 USD |
0.3700 USD |
0.3730 USD |
| 2022-06-13 |
0.4262 USD |
248,313.3030 |
0.5050 USD |
0.3540 USD |
0.3920 USD |
0.3990 USD |
| 2022-06-12 |
0.5329 USD |
68,486.2550 |
0.5620 USD |
0.4960 USD |
0.5090 USD |
0.5170 USD |
| 2022-06-11 |
0.5836 USD |
87,271.4054 |
0.6200 USD |
0.5480 USD |
0.5620 USD |
0.5570 USD |
| 2022-06-10 |
0.6483 USD |
164,756.7130 |
0.6910 USD |
0.6130 USD |
0.6250 USD |
0.6290 USD |
| 2022-06-09 |
0.6867 USD |
18,158.8013 |
0.6820 USD |
0.6720 USD |
0.6780 USD |
0.6910 USD |
| 2022-06-08 |
0.6950 USD |
33,037.2508 |
0.7060 USD |
0.6820 USD |
0.6880 USD |
0.6820 USD |
| 2022-06-07 |
0.6832 USD |
140,821.5211 |
0.7100 USD |
0.6510 USD |
0.6650 USD |
0.7090 USD |
| 2022-06-06 |
0.7402 USD |
88,958.8071 |
0.7160 USD |
0.6830 USD |
0.6950 USD |
0.7120 USD |
| 2022-06-05 |
0.7089 USD |
15,928.9327 |
0.7250 USD |
0.6850 USD |
0.6980 USD |
0.7200 USD |