Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
7.5570 USD |
28,155.9110 |
7.7980 USD |
7.4900 USD |
7.6310 USD |
7.5570 USD |
| 2024-11-19 |
7.8000 USD |
44,361.0033 |
7.6730 USD |
7.3040 USD |
7.4510 USD |
7.7470 USD |
| 2024-11-18 |
7.5500 USD |
41,330.2919 |
7.0870 USD |
7.0160 USD |
7.1270 USD |
7.5560 USD |
| 2024-11-17 |
7.0480 USD |
24,281.3839 |
6.9710 USD |
6.7280 USD |
6.8950 USD |
7.0000 USD |
| 2024-11-16 |
7.0100 USD |
31,947.0562 |
7.0200 USD |
6.5000 USD |
6.8880 USD |
7.0200 USD |
| 2024-11-15 |
7.0760 USD |
16,425.9077 |
6.5900 USD |
6.3320 USD |
6.5600 USD |
7.1130 USD |
| 2024-11-14 |
6.5900 USD |
62,532.4381 |
7.0500 USD |
6.6000 USD |
6.8400 USD |
6.7030 USD |
| 2024-11-13 |
7.0370 USD |
44,860.4244 |
7.2250 USD |
6.4230 USD |
6.6300 USD |
7.0310 USD |
| 2024-11-12 |
7.2080 USD |
48,795.8331 |
6.9070 USD |
6.5690 USD |
6.8020 USD |
7.1360 USD |
| 2024-11-11 |
6.8020 USD |
38,506.1090 |
5.6500 USD |
5.6500 USD |
5.8040 USD |
6.6940 USD |
| 2024-11-10 |
5.8800 USD |
23,153.3594 |
5.3410 USD |
5.2800 USD |
5.3730 USD |
5.9260 USD |
| 2024-11-09 |
5.3360 USD |
24,529.0912 |
4.9290 USD |
4.7500 USD |
4.9310 USD |
5.1600 USD |
| 2024-11-08 |
4.8490 USD |
14,636.1184 |
5.0020 USD |
4.7700 USD |
4.8890 USD |
4.8850 USD |
| 2024-11-07 |
5.0000 USD |
13,652.9189 |
5.0530 USD |
4.9530 USD |
5.0000 USD |
5.0000 USD |
| 2024-11-06 |
5.0040 USD |
25,500.5009 |
4.4400 USD |
4.4400 USD |
4.6560 USD |
5.0290 USD |
| 2024-11-05 |
4.4400 USD |
9,112.5950 |
4.2300 USD |
4.2070 USD |
4.2930 USD |
4.4970 USD |
| 2024-11-04 |
4.2200 USD |
14,851.3517 |
4.4470 USD |
4.1580 USD |
4.2520 USD |
4.2530 USD |
| 2024-11-03 |
4.4470 USD |
12,049.6067 |
4.5530 USD |
4.1700 USD |
4.3640 USD |
4.4470 USD |
| 2024-11-02 |
4.5500 USD |
4,966.1352 |
4.7210 USD |
4.5590 USD |
4.5930 USD |
4.6050 USD |
| 2024-11-01 |
4.7140 USD |
5,440.9548 |
4.7770 USD |
4.6670 USD |
4.7200 USD |
4.7140 USD |
| 2024-10-31 |
4.7220 USD |
9,703.8774 |
5.0320 USD |
4.6800 USD |
4.7300 USD |
4.7770 USD |
| 2024-10-30 |
5.0450 USD |
9,159.5906 |
5.2600 USD |
4.9130 USD |
5.0160 USD |
5.0450 USD |
| 2024-10-29 |
5.2360 USD |
10,826.7523 |
4.9270 USD |
4.8240 USD |
4.9300 USD |
5.2430 USD |
| 2024-10-28 |
4.9620 USD |
6,186.7827 |
4.8720 USD |
4.6850 USD |
4.7200 USD |
4.9610 USD |
| 2024-10-27 |
4.9380 USD |
2,290.5186 |
4.8300 USD |
4.7640 USD |
4.8300 USD |
4.9180 USD |
| 2024-10-26 |
4.8600 USD |
9,886.6715 |
4.6340 USD |
4.5820 USD |
4.7620 USD |
4.8820 USD |
| 2024-10-25 |
4.6340 USD |
10,333.7894 |
5.1880 USD |
4.9000 USD |
4.9910 USD |
4.9120 USD |
| 2024-10-24 |
5.1880 USD |
7,467.4540 |
5.0850 USD |
5.0340 USD |
5.1100 USD |
5.1880 USD |
| 2024-10-23 |
5.0440 USD |
3,622.1143 |
5.2250 USD |
4.9500 USD |
5.0370 USD |
5.0440 USD |
| 2024-10-22 |
5.2300 USD |
3,905.5137 |
5.2570 USD |
5.1450 USD |
5.2000 USD |
5.1610 USD |
| 2024-10-21 |
5.3240 USD |
23,199.8108 |
5.4450 USD |
5.2490 USD |
5.2700 USD |
5.2700 USD |
| 2024-10-20 |
5.4990 USD |
12,154.5794 |
5.3710 USD |
5.2160 USD |
5.3120 USD |
5.4930 USD |
| 2024-10-19 |
5.3670 USD |
3,769.8330 |
5.3770 USD |
5.2980 USD |
5.3430 USD |
5.3560 USD |
| 2024-10-18 |
5.3770 USD |
8,464.0079 |
5.2450 USD |
5.2220 USD |
5.2700 USD |
5.3760 USD |
| 2024-10-17 |
5.2700 USD |
11,992.1077 |
5.4120 USD |
5.1450 USD |
5.2140 USD |
5.2660 USD |
| 2024-10-16 |
5.3690 USD |
11,197.6128 |
5.5060 USD |
5.2700 USD |
5.3800 USD |
5.4190 USD |
| 2024-10-15 |
5.4850 USD |
6,692.8692 |
5.5930 USD |
5.3740 USD |
5.4480 USD |
5.4320 USD |
| 2024-10-14 |
5.5930 USD |
4,257.0165 |
5.3790 USD |
5.3240 USD |
5.3950 USD |
5.6160 USD |
| 2024-10-13 |
5.3020 USD |
1,303.2513 |
5.4010 USD |
5.2350 USD |
5.2890 USD |
5.3020 USD |
| 2024-10-12 |
5.5130 USD |
5,339.5816 |
5.4080 USD |
5.4080 USD |
5.4460 USD |
5.4560 USD |
| 2024-10-11 |
5.4160 USD |
7,023.9730 |
5.1330 USD |
5.0930 USD |
5.1510 USD |
5.3860 USD |
| 2024-10-10 |
5.0650 USD |
10,928.8228 |
5.0780 USD |
4.9500 USD |
5.0330 USD |
5.0520 USD |
| 2024-10-09 |
5.0550 USD |
8,198.7187 |
5.3140 USD |
4.9090 USD |
5.1140 USD |
5.0550 USD |
| 2024-10-08 |
5.2810 USD |
8,930.8125 |
5.2860 USD |
5.1340 USD |
5.2260 USD |
5.3130 USD |
| 2024-10-07 |
5.3670 USD |
8,724.5542 |
5.4730 USD |
5.3220 USD |
5.4300 USD |
5.4220 USD |
| 2024-10-06 |
5.4050 USD |
12,605.1813 |
5.4660 USD |
5.2190 USD |
5.3910 USD |
5.3500 USD |
| 2024-10-05 |
5.4390 USD |
1,904.7521 |
5.6930 USD |
5.3860 USD |
5.4390 USD |
5.4390 USD |
| 2024-10-04 |
5.7250 USD |
8,679.5114 |
5.2430 USD |
5.2430 USD |
5.2870 USD |
5.7360 USD |
| 2024-10-03 |
5.2430 USD |
12,396.6103 |
5.4750 USD |
5.0380 USD |
5.1730 USD |
5.2320 USD |
| 2024-10-02 |
5.5620 USD |
7,157.8254 |
5.9030 USD |
5.4000 USD |
5.5120 USD |
5.5310 USD |