Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-01 |
5.8460 USD |
22,296.0845 |
6.4640 USD |
5.6740 USD |
5.9470 USD |
5.8440 USD |
| 2024-09-30 |
6.5840 USD |
9,350.4608 |
6.6870 USD |
6.3310 USD |
6.4850 USD |
6.5650 USD |
| 2024-09-29 |
6.6590 USD |
7,300.9916 |
6.4810 USD |
6.2400 USD |
6.3910 USD |
6.7600 USD |
| 2024-09-28 |
6.4370 USD |
14,906.6700 |
6.7330 USD |
6.2400 USD |
6.4810 USD |
6.4720 USD |
| 2024-09-27 |
6.6710 USD |
12,957.1208 |
6.3410 USD |
6.3080 USD |
6.3460 USD |
6.7540 USD |
| 2024-09-26 |
6.3370 USD |
10,240.3577 |
5.9340 USD |
5.8900 USD |
5.9440 USD |
6.3270 USD |
| 2024-09-25 |
5.9910 USD |
9,214.7628 |
6.4000 USD |
5.9910 USD |
6.0630 USD |
5.9910 USD |
| 2024-09-24 |
6.4000 USD |
6,075.2069 |
6.2300 USD |
6.0060 USD |
6.0770 USD |
6.4000 USD |
| 2024-09-23 |
6.2300 USD |
16,504.8832 |
5.6550 USD |
5.5040 USD |
5.7200 USD |
6.2000 USD |
| 2024-09-22 |
5.7120 USD |
4,388.9443 |
5.5790 USD |
5.4430 USD |
5.4990 USD |
5.6810 USD |
| 2024-09-21 |
5.4950 USD |
2,612.0253 |
5.2880 USD |
5.1790 USD |
5.2070 USD |
5.4390 USD |
| 2024-09-20 |
5.2880 USD |
10,738.8702 |
5.1430 USD |
5.0800 USD |
5.1410 USD |
5.2530 USD |
| 2024-09-19 |
5.1430 USD |
9,864.7487 |
4.9740 USD |
4.9740 USD |
5.0950 USD |
5.1430 USD |
| 2024-09-18 |
4.9300 USD |
7,502.9970 |
4.7750 USD |
4.6330 USD |
4.6800 USD |
4.8300 USD |
| 2024-09-17 |
4.7750 USD |
11,255.6436 |
4.7980 USD |
4.5000 USD |
4.7120 USD |
4.7790 USD |
| 2024-09-16 |
4.7640 USD |
6,768.5849 |
4.9730 USD |
4.7050 USD |
4.7730 USD |
4.7580 USD |
| 2024-09-15 |
4.9830 USD |
27,455.3115 |
5.2640 USD |
4.9700 USD |
5.0290 USD |
5.0290 USD |
| 2024-09-14 |
5.2760 USD |
2,899.2231 |
5.2420 USD |
5.2220 USD |
5.2220 USD |
5.2490 USD |
| 2024-09-13 |
5.2670 USD |
8,398.7489 |
5.2100 USD |
5.0380 USD |
5.0680 USD |
5.3000 USD |
| 2024-09-12 |
5.2160 USD |
10,654.3002 |
5.0640 USD |
5.0640 USD |
5.1700 USD |
5.2120 USD |
| 2024-09-11 |
5.0660 USD |
3,971.6215 |
5.2140 USD |
4.8720 USD |
4.9550 USD |
4.9830 USD |
| 2024-09-10 |
5.2820 USD |
2,953.8205 |
5.1630 USD |
5.0280 USD |
5.0590 USD |
5.2820 USD |
| 2024-09-09 |
5.1880 USD |
3,065.2285 |
4.8860 USD |
4.8530 USD |
4.8740 USD |
5.1880 USD |
| 2024-09-08 |
4.8860 USD |
2,602.6087 |
4.7320 USD |
4.7320 USD |
4.7830 USD |
4.9240 USD |
| 2024-09-07 |
4.8360 USD |
2,585.8269 |
4.6640 USD |
4.6640 USD |
4.7030 USD |
4.8360 USD |
| 2024-09-06 |
4.5820 USD |
8,955.3550 |
4.7100 USD |
4.5000 USD |
4.5730 USD |
4.5500 USD |
| 2024-09-05 |
4.7270 USD |
4,897.4907 |
4.9710 USD |
4.6620 USD |
4.6650 USD |
4.7270 USD |
| 2024-09-04 |
4.9500 USD |
4,154.4633 |
4.7610 USD |
4.6000 USD |
4.7950 USD |
4.9500 USD |
| 2024-09-03 |
4.8000 USD |
2,277.4000 |
5.0970 USD |
4.8040 USD |
4.8860 USD |
4.8860 USD |
| 2024-09-02 |
5.0970 USD |
5,075.4821 |
4.8540 USD |
4.8240 USD |
4.8910 USD |
5.1210 USD |
| 2024-09-01 |
4.9550 USD |
2,240.4446 |
5.0020 USD |
4.9520 USD |
5.0290 USD |
5.1030 USD |
| 2024-08-31 |
5.0020 USD |
2,937.1555 |
5.2200 USD |
5.0230 USD |
5.0830 USD |
5.0830 USD |
| 2024-08-30 |
5.2190 USD |
3,159.5489 |
5.2860 USD |
4.9710 USD |
5.1120 USD |
5.2660 USD |
| 2024-08-29 |
5.3050 USD |
6,393.3800 |
5.5710 USD |
5.2550 USD |
5.3440 USD |
5.3440 USD |
| 2024-08-28 |
5.6200 USD |
10,203.3076 |
5.8290 USD |
5.5610 USD |
5.8040 USD |
5.5610 USD |