Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
7.0000 USD |
4,066.7655 |
7.3470 USD |
7.0470 USD |
7.1500 USD |
7.1800 USD |
| 2024-06-22 |
7.3810 USD |
5,275.8766 |
7.5960 USD |
7.3500 USD |
7.3950 USD |
7.3880 USD |
| 2024-06-21 |
7.5740 USD |
10,973.9602 |
7.5500 USD |
7.3590 USD |
7.4450 USD |
7.5740 USD |
| 2024-06-20 |
7.6290 USD |
9,719.5183 |
7.7390 USD |
7.5830 USD |
7.7300 USD |
7.6850 USD |
| 2024-06-19 |
7.7650 USD |
19,059.7153 |
7.3840 USD |
7.3350 USD |
7.5200 USD |
7.7460 USD |
| 2024-06-18 |
7.4200 USD |
40,041.0079 |
7.7410 USD |
6.9060 USD |
7.0930 USD |
7.3800 USD |
| 2024-06-17 |
7.8650 USD |
15,856.9118 |
8.4800 USD |
7.5800 USD |
7.7590 USD |
7.9830 USD |
| 2024-06-16 |
8.4900 USD |
8,337.1910 |
7.9810 USD |
7.8380 USD |
7.9430 USD |
8.4440 USD |
| 2024-06-15 |
7.9830 USD |
2,294.2182 |
8.0540 USD |
7.9400 USD |
7.9400 USD |
8.0250 USD |
| 2024-06-14 |
8.0640 USD |
17,804.8880 |
8.3200 USD |
7.7310 USD |
7.8570 USD |
8.0780 USD |
| 2024-06-13 |
8.3340 USD |
9,392.0178 |
9.2700 USD |
8.2840 USD |
8.4250 USD |
8.3800 USD |
| 2024-06-12 |
9.2700 USD |
21,881.5708 |
8.2160 USD |
8.0500 USD |
8.1880 USD |
9.2920 USD |
| 2024-06-11 |
8.2160 USD |
24,943.9452 |
8.7290 USD |
8.0820 USD |
8.3040 USD |
8.2720 USD |
| 2024-06-10 |
8.6590 USD |
22,123.7881 |
9.3230 USD |
8.7030 USD |
8.8140 USD |
8.7390 USD |
| 2024-06-09 |
9.1800 USD |
8,641.2043 |
9.2270 USD |
9.0000 USD |
9.1350 USD |
9.2520 USD |
| 2024-06-08 |
9.1400 USD |
9,930.6215 |
9.6690 USD |
9.0950 USD |
9.2360 USD |
9.2120 USD |
| 2024-06-07 |
9.6700 USD |
28,516.1141 |
10.4110 USD |
8.7440 USD |
9.6170 USD |
9.6740 USD |
| 2024-06-06 |
10.4210 USD |
11,034.2065 |
10.7310 USD |
10.3510 USD |
10.4350 USD |
10.4250 USD |
| 2024-06-05 |
10.7310 USD |
9,324.0613 |
10.3200 USD |
10.3200 USD |
10.4370 USD |
10.5820 USD |
| 2024-06-04 |
10.3200 USD |
9,412.5071 |
10.0100 USD |
10.0100 USD |
10.0720 USD |
10.3980 USD |
| 2024-06-03 |
10.0100 USD |
6,963.3119 |
9.9750 USD |
9.8280 USD |
9.9750 USD |
10.0100 USD |
| 2024-06-02 |
9.9020 USD |
7,029.7714 |
10.0750 USD |
9.8140 USD |
9.8990 USD |
9.9760 USD |
| 2024-06-01 |
10.0940 USD |
14,295.4560 |
10.1160 USD |
9.9850 USD |
9.9980 USD |
10.1060 USD |
| 2024-05-31 |
10.1160 USD |
5,960.3210 |
10.0520 USD |
9.8500 USD |
10.0000 USD |
10.0460 USD |
| 2024-05-30 |
10.1110 USD |
23,920.6710 |
10.2950 USD |
9.8410 USD |
10.1330 USD |
10.1330 USD |
| 2024-05-29 |
10.2350 USD |
26,732.1218 |
10.1610 USD |
9.9500 USD |
10.1610 USD |
10.2350 USD |
| 2024-05-28 |
10.1560 USD |
36,723.4127 |
10.1230 USD |
9.5250 USD |
9.9450 USD |
9.9380 USD |
| 2024-05-27 |
10.1420 USD |
9,098.0188 |
10.0340 USD |
10.0340 USD |
10.0340 USD |
10.1110 USD |
| 2024-05-26 |
10.0280 USD |
7,713.6056 |
10.1100 USD |
9.9150 USD |
9.9760 USD |
9.9430 USD |
| 2024-05-25 |
10.1020 USD |
15,379.5489 |
10.2240 USD |
9.9510 USD |
10.0760 USD |
10.0760 USD |
| 2024-05-24 |
10.1990 USD |
16,148.5884 |
10.2440 USD |
9.8860 USD |
10.0680 USD |
10.1600 USD |
| 2024-05-23 |
10.2200 USD |
34,049.3764 |
10.6980 USD |
9.8930 USD |
10.2410 USD |
10.2200 USD |
| 2024-05-22 |
10.8660 USD |
38,775.6817 |
11.2310 USD |
10.9040 USD |
11.1950 USD |
10.9930 USD |
| 2024-05-21 |
11.2500 USD |
17,537.8132 |
10.9540 USD |
10.7310 USD |
10.8770 USD |
11.1940 USD |
| 2024-05-20 |
10.9850 USD |
14,989.1981 |
10.1210 USD |
9.9120 USD |
10.1110 USD |
10.9320 USD |
| 2024-05-19 |
10.2190 USD |
7,725.1538 |
10.4170 USD |
10.1570 USD |
10.2700 USD |
10.2610 USD |
| 2024-05-18 |
10.4170 USD |
7,134.0813 |
10.2680 USD |
9.9000 USD |
10.0810 USD |
10.4000 USD |
| 2024-05-17 |
10.2680 USD |
16,343.8616 |
10.2140 USD |
9.9600 USD |
10.1470 USD |
10.2670 USD |
| 2024-05-16 |
10.1830 USD |
32,201.9862 |
10.6990 USD |
9.9600 USD |
10.1340 USD |
10.2250 USD |
| 2024-05-15 |
10.8100 USD |
39,480.1421 |
10.0910 USD |
9.8180 USD |
10.0950 USD |
10.7800 USD |
| 2024-05-14 |
9.9910 USD |
32,506.6778 |
11.1860 USD |
9.7170 USD |
10.0320 USD |
10.0320 USD |
| 2024-05-13 |
11.1860 USD |
54,405.2286 |
10.9140 USD |
10.3810 USD |
10.5160 USD |
11.1110 USD |
| 2024-05-12 |
10.9880 USD |
16,922.9195 |
10.9650 USD |
10.8840 USD |
10.9270 USD |
10.8850 USD |
| 2024-05-11 |
11.0300 USD |
14,334.8255 |
11.0510 USD |
10.8000 USD |
10.8300 USD |
11.0600 USD |
| 2024-05-10 |
11.1050 USD |
43,232.4186 |
10.8610 USD |
10.8000 USD |
11.1020 USD |
11.1050 USD |
| 2024-05-09 |
10.8940 USD |
45,884.7377 |
9.9950 USD |
9.9950 USD |
10.2540 USD |
10.9500 USD |
| 2024-05-08 |
9.8670 USD |
24,255.4154 |
10.3450 USD |
9.4650 USD |
9.7200 USD |
9.8450 USD |
| 2024-05-07 |
10.4930 USD |
18,475.4645 |
9.9150 USD |
9.9150 USD |
10.1940 USD |
10.5060 USD |
| 2024-05-06 |
10.0800 USD |
26,932.0480 |
9.9800 USD |
9.6990 USD |
9.8000 USD |
10.0550 USD |
| 2024-05-05 |
10.0260 USD |
18,766.6520 |
8.9970 USD |
8.8110 USD |
9.0390 USD |
9.9880 USD |