Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
5.7400 USD |
44,140.1629 |
6.1960 USD |
5.8140 USD |
5.9800 USD |
5.8570 USD |
| 2024-08-26 |
6.1860 USD |
6,328.6608 |
6.3320 USD |
5.8310 USD |
6.0790 USD |
6.1710 USD |
| 2024-08-25 |
6.3750 USD |
5,697.3609 |
6.2810 USD |
6.1590 USD |
6.1690 USD |
6.5430 USD |
| 2024-08-24 |
6.1910 USD |
8,654.9091 |
5.5800 USD |
5.5000 USD |
5.5300 USD |
6.1910 USD |
| 2024-08-23 |
5.7200 USD |
4,846.6267 |
5.0500 USD |
5.0110 USD |
5.1120 USD |
5.7200 USD |
| 2024-08-22 |
5.0440 USD |
15,044.5989 |
4.7460 USD |
4.5450 USD |
4.7280 USD |
5.0000 USD |
| 2024-08-21 |
4.7990 USD |
2,059.0075 |
4.5190 USD |
4.4170 USD |
4.5250 USD |
4.7720 USD |
| 2024-08-20 |
4.4960 USD |
5,374.0935 |
4.5490 USD |
4.4430 USD |
4.5190 USD |
4.4960 USD |
| 2024-08-19 |
4.4990 USD |
3,288.2473 |
4.5410 USD |
4.3000 USD |
4.3620 USD |
4.4980 USD |
| 2024-08-18 |
4.5410 USD |
5,902.8326 |
4.4700 USD |
4.4560 USD |
4.4560 USD |
4.5640 USD |
| 2024-08-17 |
4.4830 USD |
3,566.6936 |
4.4990 USD |
4.3300 USD |
4.4050 USD |
4.4310 USD |
| 2024-08-16 |
4.4490 USD |
8,333.8384 |
4.5890 USD |
4.3000 USD |
4.4070 USD |
4.4080 USD |
| 2024-08-15 |
4.5900 USD |
3,389.2727 |
4.7440 USD |
4.4710 USD |
4.5680 USD |
4.5700 USD |
| 2024-08-14 |
4.7290 USD |
3,378.5521 |
4.9450 USD |
4.6480 USD |
4.7450 USD |
4.7380 USD |
| 2024-08-13 |
4.9450 USD |
2,221.3831 |
4.7650 USD |
4.6070 USD |
4.6070 USD |
4.8650 USD |
| 2024-08-12 |
4.6600 USD |
5,897.3495 |
4.5440 USD |
4.4390 USD |
4.5290 USD |
4.6290 USD |
| 2024-08-11 |
4.5480 USD |
3,179.9016 |
4.8720 USD |
4.5000 USD |
4.5340 USD |
4.5480 USD |
| 2024-08-10 |
4.8610 USD |
8,231.6973 |
4.8640 USD |
4.7360 USD |
4.7790 USD |
4.8480 USD |
| 2024-08-09 |
4.9170 USD |
11,582.1940 |
5.0440 USD |
4.7640 USD |
4.8480 USD |
4.8720 USD |
| 2024-08-08 |
5.0270 USD |
21,859.6290 |
4.4310 USD |
4.2710 USD |
4.4470 USD |
5.0200 USD |
| 2024-08-07 |
4.4720 USD |
19,147.1098 |
4.7060 USD |
4.3060 USD |
4.4860 USD |
4.4720 USD |
| 2024-08-06 |
4.7100 USD |
17,801.5009 |
4.1900 USD |
4.1900 USD |
4.4650 USD |
4.7120 USD |
| 2024-08-05 |
4.2370 USD |
61,404.0049 |
4.6070 USD |
3.3890 USD |
3.7820 USD |
4.1370 USD |
| 2024-08-04 |
4.7650 USD |
14,211.8572 |
4.9030 USD |
4.4060 USD |
4.5910 USD |
4.7380 USD |
| 2024-08-03 |
5.0200 USD |
24,400.6687 |
5.0260 USD |
4.7140 USD |
4.8500 USD |
5.0200 USD |
| 2024-08-02 |
5.0250 USD |
23,560.3460 |
5.7110 USD |
4.8290 USD |
5.1020 USD |
4.9990 USD |
| 2024-08-01 |
5.6600 USD |
13,270.3203 |
5.6640 USD |
5.1690 USD |
5.3640 USD |
5.6480 USD |
| 2024-07-31 |
5.6640 USD |
8,898.0056 |
6.1190 USD |
5.6480 USD |
5.7540 USD |
5.7490 USD |
| 2024-07-30 |
6.1190 USD |
4,993.4691 |
6.1880 USD |
6.0070 USD |
6.0670 USD |
6.0510 USD |
| 2024-07-29 |
6.1490 USD |
8,444.5705 |
6.3550 USD |
6.1000 USD |
6.1920 USD |
6.1890 USD |
| 2024-07-28 |
6.3450 USD |
2,928.6709 |
6.5750 USD |
6.2670 USD |
6.3440 USD |
6.3450 USD |
| 2024-07-27 |
6.6080 USD |
9,828.4097 |
6.7300 USD |
6.4300 USD |
6.5240 USD |
6.6000 USD |
| 2024-07-26 |
6.7300 USD |
15,498.7062 |
6.2000 USD |
6.2000 USD |
6.3680 USD |
6.7610 USD |
| 2024-07-25 |
6.1490 USD |
4,739.4659 |
6.1400 USD |
5.9070 USD |
6.0150 USD |
6.1210 USD |
| 2024-07-24 |
6.1600 USD |
14,157.8337 |
6.3820 USD |
5.6300 USD |
6.2510 USD |
6.1600 USD |
| 2024-07-23 |
6.4330 USD |
7,722.2989 |
6.6670 USD |
6.1890 USD |
6.3490 USD |
6.3500 USD |
| 2024-07-22 |
6.6410 USD |
11,559.4271 |
7.1710 USD |
6.5290 USD |
6.6690 USD |
6.6410 USD |
| 2024-07-21 |
7.1710 USD |
9,206.3694 |
6.9140 USD |
6.6990 USD |
6.7610 USD |
7.1520 USD |
| 2024-07-20 |
6.8600 USD |
8,262.0184 |
6.6680 USD |
6.4100 USD |
6.5710 USD |
6.8840 USD |
| 2024-07-19 |
6.6400 USD |
7,123.3732 |
6.4520 USD |
6.3690 USD |
6.4520 USD |
6.7600 USD |
| 2024-07-18 |
6.4630 USD |
12,361.6264 |
6.8000 USD |
6.3440 USD |
6.4070 USD |
6.4630 USD |
| 2024-07-17 |
6.9260 USD |
12,996.5793 |
6.7110 USD |
6.5000 USD |
6.5940 USD |
6.9990 USD |
| 2024-07-16 |
6.5970 USD |
21,159.3542 |
6.7900 USD |
6.0870 USD |
6.4410 USD |
6.6670 USD |
| 2024-07-15 |
6.7680 USD |
23,356.3854 |
6.3370 USD |
6.1560 USD |
6.2820 USD |
6.7590 USD |
| 2024-07-14 |
6.2190 USD |
4,722.3452 |
6.1350 USD |
6.0480 USD |
6.0970 USD |
6.2190 USD |
| 2024-07-13 |
6.1350 USD |
2,841.4225 |
6.1070 USD |
6.0650 USD |
6.1410 USD |
6.1410 USD |
| 2024-07-12 |
6.0860 USD |
11,734.9424 |
5.9990 USD |
5.7300 USD |
5.7850 USD |
6.0540 USD |
| 2024-07-11 |
6.0500 USD |
6,371.9431 |
6.5200 USD |
5.9470 USD |
6.0930 USD |
6.0410 USD |
| 2024-07-10 |
6.5200 USD |
13,062.6266 |
6.4830 USD |
6.2600 USD |
6.4500 USD |
6.5200 USD |
| 2024-07-09 |
6.4830 USD |
16,024.0536 |
6.3740 USD |
6.2010 USD |
6.3220 USD |
6.4830 USD |