Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.7142 USD |
24,400.2191 |
0.7150 USD |
0.6950 USD |
0.7030 USD |
0.7200 USD |
| 2022-06-03 |
0.7232 USD |
34,979.2347 |
0.7690 USD |
0.7080 USD |
0.7140 USD |
0.7150 USD |
| 2022-06-02 |
0.7450 USD |
35,923.8672 |
0.7450 USD |
0.7250 USD |
0.7340 USD |
0.7640 USD |
| 2022-06-01 |
0.7748 USD |
72,519.0967 |
0.8550 USD |
0.7170 USD |
0.7430 USD |
0.7500 USD |
| 2022-05-31 |
0.8599 USD |
72,976.8495 |
0.8400 USD |
0.7920 USD |
0.8080 USD |
0.8550 USD |
| 2022-05-30 |
0.7803 USD |
60,235.8328 |
0.7140 USD |
0.7050 USD |
0.7140 USD |
0.8480 USD |
| 2022-05-29 |
0.7036 USD |
31,358.6785 |
0.7090 USD |
0.6810 USD |
0.6880 USD |
0.7110 USD |
| 2022-05-28 |
0.7094 USD |
10,918.5141 |
0.6960 USD |
0.6830 USD |
0.7030 USD |
0.7170 USD |
| 2022-05-27 |
0.7235 USD |
66,030.9990 |
0.7460 USD |
0.6740 USD |
0.6900 USD |
0.6900 USD |
| 2022-05-26 |
0.7896 USD |
161,348.9635 |
0.8670 USD |
0.7300 USD |
0.7860 USD |
0.7530 USD |
| 2022-05-25 |
0.9007 USD |
14,343.5609 |
0.9180 USD |
0.8350 USD |
0.8790 USD |
0.8820 USD |
| 2022-05-24 |
0.8374 USD |
171,492.5107 |
0.8570 USD |
0.8210 USD |
0.8520 USD |
0.9080 USD |
| 2022-05-23 |
0.9098 USD |
18,103.1136 |
0.9010 USD |
0.8520 USD |
0.8650 USD |
0.8570 USD |
| 2022-05-22 |
0.9044 USD |
27,833.6126 |
0.8960 USD |
0.8710 USD |
0.8810 USD |
0.9000 USD |
| 2022-05-21 |
0.8872 USD |
17,904.6136 |
0.8730 USD |
0.8570 USD |
0.8720 USD |
0.8980 USD |
| 2022-05-20 |
0.8985 USD |
77,799.4452 |
0.9250 USD |
0.8560 USD |
0.8670 USD |
0.8810 USD |
| 2022-05-19 |
0.8405 USD |
54,777.4580 |
0.8240 USD |
0.8160 USD |
0.8270 USD |
0.9120 USD |
| 2022-05-18 |
0.8747 USD |
94,835.1082 |
0.9790 USD |
0.8310 USD |
0.8620 USD |
0.8580 USD |
| 2022-05-17 |
0.9948 USD |
130,455.7705 |
0.9610 USD |
0.9140 USD |
0.9580 USD |
0.9830 USD |
| 2022-05-16 |
0.9307 USD |
105,347.9256 |
0.9440 USD |
0.8340 USD |
0.8560 USD |
0.9630 USD |
| 2022-05-15 |
0.8465 USD |
62,035.9234 |
0.8610 USD |
0.7980 USD |
0.8100 USD |
0.9370 USD |
| 2022-05-14 |
0.8109 USD |
102,226.3238 |
0.8550 USD |
0.7500 USD |
0.7700 USD |
0.8330 USD |
| 2022-05-13 |
0.9316 USD |
198,606.9463 |
0.7820 USD |
0.7810 USD |
0.8370 USD |
0.8550 USD |
| 2022-05-12 |
0.7369 USD |
310,999.2377 |
0.8090 USD |
0.5880 USD |
0.6690 USD |
0.7750 USD |
| 2022-05-11 |
0.9192 USD |
401,660.5376 |
1.1660 USD |
0.7230 USD |
0.7780 USD |
0.7960 USD |
| 2022-05-10 |
1.1704 USD |
224,222.8748 |
1.1390 USD |
1.0610 USD |
1.1390 USD |
1.1470 USD |
| 2022-05-09 |
1.1913 USD |
178,418.8357 |
1.2990 USD |
1.0660 USD |
1.1170 USD |
1.1760 USD |
| 2022-05-08 |
1.3189 USD |
106,961.3149 |
1.3400 USD |
1.2840 USD |
1.3080 USD |
1.2930 USD |
| 2022-05-07 |
1.4038 USD |
34,856.8469 |
1.5110 USD |
1.3020 USD |
1.3430 USD |
1.3430 USD |
| 2022-05-06 |
1.5331 USD |
25,065.0205 |
1.6100 USD |
1.4630 USD |
1.5150 USD |
1.5140 USD |
| 2022-05-05 |
1.6436 USD |
62,704.2750 |
1.7420 USD |
1.4860 USD |
1.5220 USD |
1.5900 USD |
| 2022-05-04 |
1.6521 USD |
103,682.3561 |
1.4930 USD |
1.4930 USD |
1.5300 USD |
1.7290 USD |
| 2022-05-03 |
1.5551 USD |
102,513.7424 |
1.6960 USD |
1.4750 USD |
1.5040 USD |
1.4950 USD |
| 2022-05-02 |
1.6466 USD |
103,671.3967 |
1.6010 USD |
1.5210 USD |
1.5550 USD |
1.6760 USD |
| 2022-05-01 |
1.5536 USD |
140,457.9807 |
1.2150 USD |
1.2110 USD |
1.2500 USD |
1.6030 USD |
| 2022-04-30 |
1.2837 USD |
57,545.1476 |
1.3940 USD |
1.2000 USD |
1.2580 USD |
1.2000 USD |
| 2022-04-29 |
1.4357 USD |
113,767.9074 |
1.5670 USD |
1.3700 USD |
1.3900 USD |
1.3960 USD |
| 2022-04-28 |
1.5544 USD |
48,230.2778 |
1.4820 USD |
1.4780 USD |
1.5240 USD |
1.5750 USD |
| 2022-04-27 |
1.5125 USD |
97,602.7495 |
1.5010 USD |
1.4390 USD |
1.4620 USD |
1.4850 USD |
| 2022-04-26 |
1.5505 USD |
76,422.1213 |
1.7290 USD |
1.4800 USD |
1.5190 USD |
1.5080 USD |
| 2022-04-25 |
1.6795 USD |
99,364.7200 |
1.7760 USD |
1.5810 USD |
1.6120 USD |
1.7370 USD |
| 2022-04-24 |
1.8427 USD |
55,428.5138 |
1.8630 USD |
1.7800 USD |
1.7900 USD |
1.7860 USD |
| 2022-04-23 |
1.8884 USD |
35,927.8359 |
1.9320 USD |
1.8570 USD |
1.8750 USD |
1.8710 USD |
| 2022-04-22 |
1.9095 USD |
76,170.8861 |
1.9150 USD |
1.8560 USD |
1.8800 USD |
1.9290 USD |
| 2022-04-21 |
2.0627 USD |
48,050.1294 |
2.0550 USD |
1.9270 USD |
1.9590 USD |
1.9380 USD |
| 2022-04-20 |
2.1120 USD |
26,710.2116 |
2.1520 USD |
2.0320 USD |
2.0540 USD |
2.0580 USD |
| 2022-04-19 |
2.0899 USD |
26,462.1240 |
2.0070 USD |
2.0040 USD |
2.0460 USD |
2.1430 USD |
| 2022-04-18 |
1.9677 USD |
36,437.0934 |
2.0040 USD |
1.8820 USD |
1.8960 USD |
2.0010 USD |
| 2022-04-17 |
2.0136 USD |
9,980.1032 |
2.0090 USD |
1.9820 USD |
2.0060 USD |
2.0040 USD |
| 2022-04-16 |
2.0234 USD |
43,950.6882 |
2.0330 USD |
2.0100 USD |
2.0190 USD |
2.0260 USD |