Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
3.6380 USD |
18,248.5106 |
3.6840 USD |
3.5550 USD |
3.6230 USD |
3.6680 USD |
| 2023-12-06 |
3.6840 USD |
36,047.8837 |
3.6800 USD |
3.6320 USD |
3.7310 USD |
3.6320 USD |
| 2023-12-05 |
3.6680 USD |
20,636.6560 |
3.8160 USD |
3.5010 USD |
3.5690 USD |
3.6270 USD |
| 2023-12-04 |
3.7730 USD |
40,788.8781 |
3.8620 USD |
3.6510 USD |
3.7460 USD |
3.7830 USD |
| 2023-12-03 |
3.9340 USD |
29,543.7100 |
3.6500 USD |
3.5850 USD |
3.5980 USD |
3.9100 USD |
| 2023-12-02 |
3.6590 USD |
7,732.9192 |
3.6000 USD |
3.4990 USD |
3.5570 USD |
3.6580 USD |
| 2023-12-01 |
3.6000 USD |
10,556.0529 |
3.4940 USD |
3.4350 USD |
3.4940 USD |
3.5800 USD |
| 2023-11-30 |
3.4940 USD |
6,838.3205 |
3.2900 USD |
3.2720 USD |
3.3040 USD |
3.4880 USD |
| 2023-11-29 |
3.2830 USD |
10,439.2148 |
3.3380 USD |
3.1590 USD |
3.2070 USD |
3.2830 USD |
| 2023-11-28 |
3.3270 USD |
21,875.5302 |
3.1590 USD |
3.0970 USD |
3.1000 USD |
3.3310 USD |
| 2023-11-27 |
3.2000 USD |
28,302.0541 |
3.3000 USD |
3.1000 USD |
3.1560 USD |
3.1580 USD |
| 2023-11-26 |
3.3500 USD |
17,457.5606 |
3.4550 USD |
3.2490 USD |
3.3110 USD |
3.3500 USD |
| 2023-11-25 |
3.4470 USD |
6,265.4246 |
3.4050 USD |
3.3980 USD |
3.4050 USD |
3.4470 USD |
| 2023-11-24 |
3.4130 USD |
18,138.1348 |
3.2630 USD |
3.2630 USD |
3.2630 USD |
3.4790 USD |
| 2023-11-23 |
3.2630 USD |
34,968.7366 |
3.3480 USD |
3.2170 USD |
3.2270 USD |
3.2630 USD |
| 2023-11-22 |
3.3540 USD |
99,192.9869 |
3.0700 USD |
3.0160 USD |
3.1520 USD |
3.3540 USD |
| 2023-11-21 |
3.1500 USD |
60,966.1518 |
3.4050 USD |
3.1190 USD |
3.2790 USD |
3.1190 USD |
| 2023-11-20 |
3.3870 USD |
28,755.8887 |
3.3380 USD |
3.2490 USD |
3.3030 USD |
3.4100 USD |
| 2023-11-19 |
3.3550 USD |
21,798.7886 |
3.3670 USD |
3.2840 USD |
3.3780 USD |
3.3400 USD |
| 2023-11-18 |
3.3670 USD |
30,000.7686 |
3.0470 USD |
2.8700 USD |
2.9970 USD |
3.3960 USD |
| 2023-11-17 |
3.0730 USD |
16,823.0002 |
3.0040 USD |
2.7770 USD |
2.8800 USD |
3.0730 USD |
| 2023-11-16 |
3.0170 USD |
123,301.5111 |
2.8710 USD |
2.7580 USD |
2.9300 USD |
3.0890 USD |
| 2023-11-15 |
2.8110 USD |
83,523.8947 |
2.2600 USD |
2.2370 USD |
2.2740 USD |
2.8040 USD |
| 2023-11-14 |
2.2600 USD |
61,742.9276 |
2.2970 USD |
2.1060 USD |
2.2430 USD |
2.2560 USD |
| 2023-11-13 |
2.2970 USD |
35,623.7016 |
2.3810 USD |
2.2860 USD |
2.3300 USD |
2.3590 USD |
| 2023-11-12 |
2.3880 USD |
13,348.6890 |
2.5290 USD |
2.3660 USD |
2.4110 USD |
2.4240 USD |
| 2023-11-11 |
2.4460 USD |
34,888.1284 |
2.4210 USD |
2.2820 USD |
2.3640 USD |
2.4460 USD |
| 2023-11-10 |
2.3770 USD |
50,608.4284 |
2.2850 USD |
2.1880 USD |
2.2710 USD |
2.3750 USD |
| 2023-11-09 |
2.2430 USD |
63,636.5033 |
2.3280 USD |
2.1450 USD |
2.2420 USD |
2.2430 USD |
| 2023-11-08 |
2.3790 USD |
28,370.1354 |
2.3210 USD |
2.2680 USD |
2.3210 USD |
2.3790 USD |
| 2023-11-07 |
2.3210 USD |
55,492.9639 |
2.4890 USD |
2.2570 USD |
2.2940 USD |
2.3300 USD |
| 2023-11-06 |
2.4870 USD |
44,384.5995 |
2.3690 USD |
2.3500 USD |
2.3640 USD |
2.4870 USD |
| 2023-11-05 |
2.3690 USD |
38,799.7717 |
2.3580 USD |
2.2400 USD |
2.3140 USD |
2.3580 USD |
| 2023-11-04 |
2.3360 USD |
35,837.9878 |
2.3070 USD |
2.2500 USD |
2.2500 USD |
2.3200 USD |
| 2023-11-03 |
2.3040 USD |
30,344.0929 |
2.2530 USD |
2.1290 USD |
2.2010 USD |
2.3040 USD |
| 2023-11-02 |
2.2810 USD |
39,902.6012 |
2.4240 USD |
2.2670 USD |
2.3230 USD |
2.3230 USD |
| 2023-11-01 |
2.3890 USD |
48,298.0129 |
2.3830 USD |
2.2490 USD |
2.2950 USD |
2.4430 USD |
| 2023-10-31 |
2.3600 USD |
40,168.4341 |
2.4870 USD |
2.3020 USD |
2.3420 USD |
2.3300 USD |
| 2023-10-30 |
2.4590 USD |
24,981.5319 |
2.5500 USD |
2.4590 USD |
2.4950 USD |
2.4590 USD |
| 2023-10-29 |
2.5700 USD |
41,195.8389 |
2.4050 USD |
2.3820 USD |
2.4130 USD |
2.6200 USD |
| 2023-10-28 |
2.4040 USD |
74,943.3413 |
2.2690 USD |
2.2270 USD |
2.2720 USD |
2.4040 USD |
| 2023-10-27 |
2.2630 USD |
44,213.9288 |
2.1330 USD |
2.1060 USD |
2.1410 USD |
2.2400 USD |
| 2023-10-26 |
2.1650 USD |
18,384.5584 |
2.0790 USD |
2.0690 USD |
2.0920 USD |
2.1650 USD |
| 2023-10-25 |
2.0780 USD |
24,452.1189 |
2.0290 USD |
2.0120 USD |
2.0450 USD |
2.0780 USD |
| 2023-10-24 |
2.0290 USD |
29,786.7923 |
2.0870 USD |
2.0090 USD |
2.0670 USD |
2.0530 USD |
| 2023-10-23 |
2.0930 USD |
28,158.0006 |
1.9260 USD |
1.9260 USD |
1.9260 USD |
2.0410 USD |
| 2023-10-22 |
1.9640 USD |
4,499.4955 |
1.9730 USD |
1.9250 USD |
1.9550 USD |
1.9640 USD |
| 2023-10-21 |
1.9730 USD |
7,150.4449 |
1.9600 USD |
1.9390 USD |
1.9390 USD |
2.0090 USD |
| 2023-10-20 |
1.9770 USD |
17,511.6677 |
1.9200 USD |
1.9190 USD |
1.9200 USD |
1.9820 USD |
| 2023-10-19 |
1.9340 USD |
18,919.3964 |
1.9360 USD |
1.8930 USD |
1.9140 USD |
1.9340 USD |