Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-26 |
7.0290 USD |
6,210.7165 |
6.9590 USD |
6.9500 USD |
7.1230 USD |
7.1000 USD |
2025-01-25 |
6.9070 USD |
100,130.1143 |
6.8840 USD |
6.7260 USD |
7.0110 USD |
6.9770 USD |
2025-01-24 |
7.0700 USD |
133,982.5150 |
7.0690 USD |
6.7880 USD |
7.2730 USD |
6.9240 USD |
2025-01-23 |
6.9430 USD |
235,190.3137 |
7.0400 USD |
6.7270 USD |
7.1110 USD |
6.8770 USD |
2025-01-22 |
7.1560 USD |
137,847.4468 |
7.2510 USD |
7.0150 USD |
7.3750 USD |
7.1940 USD |
2025-01-21 |
6.8640 USD |
315,137.3502 |
6.7170 USD |
6.4460 USD |
7.3500 USD |
7.1380 USD |
2025-01-20 |
6.8760 USD |
371,371.1996 |
6.6840 USD |
6.1000 USD |
7.4810 USD |
6.7930 USD |
2025-01-19 |
7.1290 USD |
416,040.5516 |
7.4600 USD |
6.7880 USD |
7.6290 USD |
6.8230 USD |
2025-01-18 |
7.5920 USD |
201,233.6436 |
7.9630 USD |
7.2810 USD |
8.2170 USD |
7.3110 USD |
2025-01-17 |
7.8320 USD |
142,026.7789 |
7.4870 USD |
7.4590 USD |
8.0510 USD |
7.9640 USD |
2025-01-16 |
7.4570 USD |
110,743.9280 |
7.6830 USD |
7.2830 USD |
7.7110 USD |
7.5600 USD |
2025-01-15 |
7.1460 USD |
283,360.3571 |
7.0270 USD |
6.7600 USD |
7.6350 USD |
7.5070 USD |
2025-01-14 |
7.0770 USD |
116,612.5423 |
6.9520 USD |
6.8740 USD |
7.2780 USD |
6.9980 USD |
2025-01-13 |
6.6600 USD |
238,484.1362 |
7.1160 USD |
6.3770 USD |
7.3060 USD |
6.6480 USD |
2025-01-12 |
7.2240 USD |
43,016.1404 |
7.3420 USD |
7.1230 USD |
7.3640 USD |
7.1330 USD |
2025-01-11 |
7.2220 USD |
110,726.6973 |
7.2910 USD |
7.0710 USD |
7.5280 USD |
7.4960 USD |
2025-01-10 |
7.3730 USD |
228,455.0605 |
7.0300 USD |
7.0300 USD |
7.7320 USD |
7.3700 USD |
2025-01-09 |
7.2470 USD |
247,939.0965 |
7.5440 USD |
6.8920 USD |
7.6310 USD |
6.9760 USD |
2025-01-08 |
7.6670 USD |
211,282.0736 |
8.1060 USD |
7.1180 USD |
8.2410 USD |
7.6160 USD |
2025-01-07 |
8.4770 USD |
203,116.4045 |
8.8520 USD |
8.0430 USD |
8.9170 USD |
8.3360 USD |
2025-01-06 |
8.6570 USD |
270,238.5747 |
8.2980 USD |
8.0980 USD |
9.0230 USD |
8.9720 USD |
2025-01-05 |
8.0290 USD |
62,887.2915 |
8.0670 USD |
7.9170 USD |
8.1640 USD |
8.1520 USD |
2025-01-04 |
8.0560 USD |
109,258.2609 |
8.0760 USD |
7.9340 USD |
8.2430 USD |
8.1290 USD |
2025-01-03 |
7.9070 USD |
149,963.8436 |
7.6250 USD |
7.4770 USD |
8.1290 USD |
8.0230 USD |
2025-01-02 |
7.5530 USD |
237,494.3593 |
7.1800 USD |
7.1520 USD |
7.8680 USD |
7.6500 USD |
2025-01-01 |
6.9050 USD |
128,737.9804 |
6.7940 USD |
6.6290 USD |
7.2530 USD |
7.2260 USD |
2024-12-31 |
6.8690 USD |
135,514.3601 |
6.8170 USD |
6.6800 USD |
7.1090 USD |
6.8080 USD |
2024-12-30 |
6.8250 USD |
157,346.7075 |
6.8190 USD |
6.6070 USD |
7.0820 USD |
6.7810 USD |
2024-12-29 |
7.0490 USD |
36,019.6817 |
7.1590 USD |
6.8910 USD |
7.1610 USD |
6.9240 USD |
2024-12-28 |
6.9820 USD |
45,656.8961 |
6.9910 USD |
6.8210 USD |
7.2100 USD |
7.1040 USD |
2024-12-27 |
7.1580 USD |
157,876.8822 |
7.1040 USD |
6.9560 USD |
7.5140 USD |
7.0020 USD |
2024-12-26 |
7.2110 USD |
247,114.5264 |
7.5560 USD |
7.0800 USD |
7.6480 USD |
7.0820 USD |
2024-12-25 |
7.7290 USD |
69,220.3751 |
7.8060 USD |
7.5080 USD |
7.9860 USD |
7.5080 USD |
2024-12-24 |
7.7200 USD |
221,907.4264 |
7.6250 USD |
7.5120 USD |
7.9910 USD |
7.7750 USD |
2024-12-23 |
7.0950 USD |
87,267.3011 |
7.0310 USD |
6.8480 USD |
7.3230 USD |
7.1310 USD |
2024-12-22 |
7.1090 USD |
126,540.9528 |
7.0710 USD |
6.8270 USD |
7.3590 USD |
7.0810 USD |
2024-12-21 |
7.6280 USD |
143,204.8014 |
7.3880 USD |
7.1180 USD |
8.0570 USD |
7.1710 USD |
2024-12-20 |
6.8240 USD |
612,644.5838 |
7.2350 USD |
5.7950 USD |
8.2720 USD |
7.4140 USD |
2024-12-19 |
7.4060 USD |
576,512.6452 |
7.7770 USD |
6.8630 USD |
8.0110 USD |
7.2880 USD |
2024-12-18 |
8.1810 USD |
389,616.6080 |
8.5330 USD |
7.6610 USD |
8.5940 USD |
8.0610 USD |
2024-12-17 |
8.8360 USD |
126,510.0476 |
8.9050 USD |
8.6350 USD |
9.0420 USD |
8.7330 USD |
2024-12-16 |
9.1450 USD |
186,278.1101 |
9.3580 USD |
8.7990 USD |
9.6890 USD |
9.1800 USD |
2024-12-15 |
9.1430 USD |
100,798.0202 |
9.0470 USD |
8.8390 USD |
9.3350 USD |
9.1980 USD |
2024-12-14 |
9.1910 USD |
142,988.8389 |
9.4020 USD |
8.8900 USD |
9.5220 USD |
8.9350 USD |
2024-12-13 |
9.3400 USD |
219,371.4786 |
9.4950 USD |
9.1130 USD |
9.6220 USD |
9.3760 USD |
2024-12-12 |
9.7770 USD |
270,844.4665 |
9.6040 USD |
9.3850 USD |
10.0920 USD |
9.4880 USD |
2024-12-11 |
9.3710 USD |
363,112.4630 |
8.7290 USD |
8.3860 USD |
9.9930 USD |
9.6430 USD |
2024-12-10 |
8.6300 USD |
314,685.9383 |
8.9180 USD |
8.1260 USD |
9.0960 USD |
8.1710 USD |
2024-12-09 |
9.7130 USD |
249,630.9519 |
10.2620 USD |
9.3110 USD |
10.2620 USD |
9.5300 USD |
2024-12-08 |
10.2400 USD |
126,476.4444 |
10.2800 USD |
9.9680 USD |
10.5190 USD |
10.1780 USD |