Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
6.3740 USD |
24,959.2525 |
6.4630 USD |
5.9810 USD |
6.2720 USD |
6.4300 USD |
| 2024-07-07 |
6.3830 USD |
9,330.6844 |
7.0950 USD |
6.3830 USD |
6.5230 USD |
6.3830 USD |
| 2024-07-06 |
7.0950 USD |
12,285.7066 |
6.3720 USD |
6.3250 USD |
6.4670 USD |
7.0550 USD |
| 2024-07-05 |
6.4700 USD |
40,555.0042 |
6.5510 USD |
5.7000 USD |
6.1500 USD |
6.4890 USD |
| 2024-07-04 |
6.7500 USD |
18,683.1293 |
7.0450 USD |
6.5200 USD |
6.8230 USD |
6.7720 USD |
| 2024-07-03 |
7.0100 USD |
18,737.7534 |
7.6400 USD |
6.8200 USD |
7.0630 USD |
7.0330 USD |
| 2024-07-02 |
7.6880 USD |
12,408.2367 |
7.5410 USD |
7.4990 USD |
7.5980 USD |
7.6880 USD |
| 2024-07-01 |
7.5470 USD |
5,416.4195 |
7.6190 USD |
7.4930 USD |
7.6200 USD |
7.5980 USD |
| 2024-06-30 |
7.7340 USD |
12,870.3282 |
7.1690 USD |
7.0750 USD |
7.1400 USD |
7.6580 USD |
| 2024-06-29 |
7.1910 USD |
7,341.4001 |
7.3240 USD |
7.1750 USD |
7.2480 USD |
7.1820 USD |
| 2024-06-28 |
7.4400 USD |
23,237.2131 |
7.7580 USD |
7.1800 USD |
7.3730 USD |
7.4510 USD |
| 2024-06-27 |
7.7580 USD |
7,175.3149 |
7.4430 USD |
7.2650 USD |
7.2650 USD |
7.7500 USD |
| 2024-06-26 |
7.4520 USD |
9,566.2442 |
7.6980 USD |
7.3640 USD |
7.5160 USD |
7.4820 USD |
| 2024-06-25 |
7.7900 USD |
10,543.3675 |
7.5520 USD |
7.5000 USD |
7.5840 USD |
7.8010 USD |
| 2024-06-24 |
7.5200 USD |
18,218.4603 |
7.1200 USD |
6.8030 USD |
6.9820 USD |
7.5380 USD |