Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
4.4070 USD |
110,049.7709 |
4.2360 USD |
4.2310 USD |
4.5420 USD |
4.3990 USD |
| 2024-11-04 |
4.3530 USD |
89,584.0885 |
4.4340 USD |
4.2080 USD |
4.5080 USD |
4.2140 USD |
| 2024-11-03 |
4.3770 USD |
154,775.3756 |
4.6080 USD |
4.1960 USD |
4.6170 USD |
4.4610 USD |
| 2024-11-02 |
4.6180 USD |
43,419.5399 |
4.6950 USD |
4.5290 USD |
4.7330 USD |
4.5710 USD |
| 2024-11-01 |
4.7760 USD |
85,640.6127 |
4.7770 USD |
4.6210 USD |
4.9520 USD |
4.6700 USD |
| 2024-10-31 |
4.8200 USD |
149,756.9035 |
4.9800 USD |
4.6640 USD |
4.9950 USD |
4.7810 USD |
| 2024-10-30 |
5.0230 USD |
95,602.3983 |
5.1400 USD |
4.9450 USD |
5.1480 USD |
5.0000 USD |
| 2024-10-29 |
5.0720 USD |
242,513.1363 |
4.9090 USD |
4.8930 USD |
5.2030 USD |
5.2030 USD |
| 2024-10-28 |
4.8170 USD |
110,399.8092 |
4.8690 USD |
4.6300 USD |
4.9870 USD |
4.9530 USD |
| 2024-10-27 |
4.8370 USD |
46,679.9665 |
4.7840 USD |
4.7620 USD |
4.8990 USD |
4.8710 USD |
| 2024-10-26 |
4.7530 USD |
95,770.5825 |
4.6100 USD |
4.5390 USD |
4.8670 USD |
4.7950 USD |
| 2024-10-25 |
5.0390 USD |
165,909.4742 |
5.2020 USD |
4.7790 USD |
5.2290 USD |
4.9430 USD |
| 2024-10-24 |
5.1530 USD |
98,602.3842 |
5.0930 USD |
5.0460 USD |
5.2360 USD |
5.2300 USD |
| 2024-10-23 |
5.0590 USD |
196,765.8768 |
5.2160 USD |
4.9190 USD |
5.2200 USD |
5.0880 USD |
| 2024-10-22 |
5.2150 USD |
149,251.7784 |
5.2460 USD |
5.0970 USD |
5.3340 USD |
5.2200 USD |
| 2024-10-21 |
5.3850 USD |
87,522.9838 |
5.5160 USD |
5.2000 USD |
5.5930 USD |
5.3000 USD |
| 2024-10-20 |
5.3810 USD |
117,436.5232 |
5.3800 USD |
5.2590 USD |
5.5530 USD |
5.5000 USD |
| 2024-10-19 |
5.3680 USD |
63,821.9161 |
5.4000 USD |
5.2850 USD |
5.4770 USD |
5.3630 USD |
| 2024-10-18 |
5.3480 USD |
85,709.0856 |
5.2210 USD |
5.1800 USD |
5.4460 USD |
5.3420 USD |
| 2024-10-17 |
5.2330 USD |
152,037.9267 |
5.3790 USD |
5.0950 USD |
5.4140 USD |
5.2170 USD |
| 2024-10-16 |
5.4070 USD |
85,487.3081 |
5.4810 USD |
5.2710 USD |
5.5550 USD |
5.3510 USD |
| 2024-10-15 |
5.5510 USD |
167,963.8269 |
5.5890 USD |
5.3710 USD |
5.7770 USD |
5.4980 USD |
| 2024-10-14 |
5.5430 USD |
146,354.3826 |
5.3920 USD |
5.3370 USD |
5.7220 USD |
5.6680 USD |
| 2024-10-13 |
5.3250 USD |
121,586.1959 |
5.4570 USD |
5.1840 USD |
5.4960 USD |
5.3760 USD |
| 2024-10-12 |
5.4870 USD |
98,542.4089 |
5.3970 USD |
5.3950 USD |
5.6070 USD |
5.4790 USD |
| 2024-10-11 |
5.3240 USD |
119,632.1150 |
5.0870 USD |
5.0440 USD |
5.4550 USD |
5.4310 USD |
| 2024-10-10 |
5.0500 USD |
123,123.8640 |
5.0700 USD |
4.9000 USD |
5.2020 USD |
5.0270 USD |
| 2024-10-09 |
5.2500 USD |
136,489.9735 |
5.3500 USD |
5.0860 USD |
5.4250 USD |
5.1090 USD |
| 2024-10-08 |
5.2470 USD |
98,823.1104 |
5.2480 USD |
5.1520 USD |
5.3820 USD |
5.2320 USD |
| 2024-10-07 |
5.5150 USD |
230,678.3800 |
5.4340 USD |
5.3270 USD |
5.8990 USD |
5.4060 USD |
| 2024-10-06 |
5.4890 USD |
102,943.4594 |
5.4430 USD |
5.3890 USD |
5.6340 USD |
5.4410 USD |
| 2024-10-05 |
5.5450 USD |
93,573.9772 |
5.6800 USD |
5.3500 USD |
5.8380 USD |
5.4410 USD |
| 2024-10-04 |
5.5740 USD |
151,927.1741 |
5.2570 USD |
5.2170 USD |
5.8740 USD |
5.7190 USD |
| 2024-10-03 |
5.2980 USD |
182,531.4139 |
5.4270 USD |
5.0380 USD |
5.6290 USD |
5.2110 USD |
| 2024-10-02 |
5.7870 USD |
116,089.5715 |
5.7970 USD |
5.5450 USD |
6.0600 USD |
5.6200 USD |
| 2024-10-01 |
6.1670 USD |
230,793.6417 |
6.4520 USD |
5.5000 USD |
6.7020 USD |
5.7530 USD |
| 2024-09-30 |
6.5350 USD |
145,481.5290 |
6.6710 USD |
6.3330 USD |
6.7780 USD |
6.5160 USD |
| 2024-09-29 |
6.6080 USD |
117,813.1528 |
6.5360 USD |
6.3450 USD |
6.9790 USD |
6.7590 USD |
| 2024-09-28 |
6.5430 USD |
122,394.2884 |
6.7010 USD |
6.3690 USD |
6.7930 USD |
6.5090 USD |
| 2024-09-27 |
6.5900 USD |
252,673.4469 |
6.3220 USD |
6.2680 USD |
6.9990 USD |
6.7140 USD |
| 2024-09-26 |
6.2920 USD |
246,197.7279 |
5.9160 USD |
5.8370 USD |
6.5010 USD |
6.3230 USD |
| 2024-09-25 |
6.0740 USD |
215,943.4290 |
6.2610 USD |
5.9500 USD |
6.2990 USD |
5.9500 USD |
| 2024-09-24 |
6.1390 USD |
218,820.3677 |
6.2130 USD |
5.9600 USD |
6.3100 USD |
6.2600 USD |
| 2024-09-23 |
6.1340 USD |
380,620.1461 |
5.6330 USD |
5.5060 USD |
6.4000 USD |
6.1710 USD |
| 2024-09-22 |
5.5750 USD |
155,438.0799 |
5.6150 USD |
5.3870 USD |
5.7460 USD |
5.5130 USD |
| 2024-09-21 |
5.3580 USD |
64,408.5401 |
5.2800 USD |
5.1690 USD |
5.5400 USD |
5.4740 USD |
| 2024-09-20 |
5.2800 USD |
192,871.0358 |
5.1310 USD |
5.0480 USD |
5.6370 USD |
5.2810 USD |
| 2024-09-19 |
5.1600 USD |
208,438.6038 |
4.9910 USD |
4.9860 USD |
5.3000 USD |
5.1200 USD |
| 2024-09-18 |
4.7250 USD |
125,250.6385 |
4.7670 USD |
4.5500 USD |
4.9100 USD |
4.9100 USD |
| 2024-09-17 |
4.7960 USD |
138,232.6923 |
4.7320 USD |
4.6110 USD |
4.9560 USD |
4.7730 USD |