Identifier on Kucoin: RENDER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
4.3624 USDT |
236,022.0200 |
4.6000 USDT |
4.1950 USDT |
4.6170 USDT |
4.3880 USDT |
| 2024-11-02 |
4.6380 USDT |
94,255.9900 |
4.6970 USDT |
4.5260 USDT |
4.7390 USDT |
4.6010 USDT |
| 2024-11-01 |
4.7868 USDT |
119,177.7300 |
4.7770 USDT |
4.6770 USDT |
4.9610 USDT |
4.7560 USDT |
| 2024-10-31 |
4.8305 USDT |
129,655.0599 |
4.9820 USDT |
4.6660 USDT |
5.0030 USDT |
4.6850 USDT |
| 2024-10-30 |
5.0233 USDT |
132,880.1682 |
5.1500 USDT |
4.9480 USDT |
5.1570 USDT |
4.9810 USDT |
| 2024-10-29 |
5.0871 USDT |
364,850.9471 |
4.9160 USDT |
4.8930 USDT |
5.2080 USDT |
5.1800 USDT |
| 2024-10-28 |
4.8224 USDT |
183,774.9100 |
4.8720 USDT |
4.6340 USDT |
4.9890 USDT |
4.9650 USDT |
| 2024-10-27 |
4.8497 USDT |
118,764.1300 |
4.7960 USDT |
4.7630 USDT |
4.9530 USDT |
4.9140 USDT |
| 2024-10-26 |
4.7643 USDT |
258,456.2700 |
4.6080 USDT |
4.5440 USDT |
4.8690 USDT |
4.8100 USDT |
| 2024-10-25 |
4.8827 USDT |
282,845.5000 |
5.2150 USDT |
4.3520 USDT |
5.2390 USDT |
4.4350 USDT |
| 2024-10-24 |
5.1847 USDT |
178,801.2683 |
5.1010 USDT |
5.0440 USDT |
5.2820 USDT |
5.2010 USDT |
| 2024-10-23 |
5.0829 USDT |
129,295.9300 |
5.2180 USDT |
4.9220 USDT |
5.2270 USDT |
5.1110 USDT |
| 2024-10-22 |
5.2415 USDT |
146,815.4000 |
5.2370 USDT |
5.0960 USDT |
5.3410 USDT |
5.2280 USDT |
| 2024-10-21 |
5.3771 USDT |
192,298.7400 |
5.5160 USDT |
5.2050 USDT |
5.6000 USDT |
5.3140 USDT |
| 2024-10-20 |
5.3699 USDT |
131,500.2230 |
5.3760 USDT |
5.2590 USDT |
5.4730 USDT |
5.4730 USDT |
| 2024-10-19 |
5.3712 USDT |
102,848.4100 |
5.4160 USDT |
5.2820 USDT |
5.4800 USDT |
5.3140 USDT |
| 2024-10-18 |
5.3501 USDT |
167,044.4974 |
5.2130 USDT |
5.1810 USDT |
5.4520 USDT |
5.4140 USDT |
| 2024-10-17 |
5.2393 USDT |
148,022.1400 |
5.3960 USDT |
5.1050 USDT |
5.4200 USDT |
5.2090 USDT |
| 2024-10-16 |
5.4191 USDT |
165,176.8800 |
5.4830 USDT |
5.2710 USDT |
5.5610 USDT |
5.4200 USDT |
| 2024-10-15 |
5.5486 USDT |
270,945.2500 |
5.5950 USDT |
5.3670 USDT |
5.7820 USDT |
5.5860 USDT |
| 2024-10-14 |
5.5886 USDT |
255,023.5200 |
5.3880 USDT |
5.3340 USDT |
5.7370 USDT |
5.6040 USDT |
| 2024-10-13 |
5.3285 USDT |
195,594.5900 |
5.4480 USDT |
5.1830 USDT |
5.4810 USDT |
5.3520 USDT |
| 2024-10-12 |
5.5013 USDT |
232,315.1200 |
5.3980 USDT |
5.3900 USDT |
5.6100 USDT |
5.4740 USDT |
| 2024-10-11 |
5.2859 USDT |
190,368.6200 |
5.0900 USDT |
5.0500 USDT |
5.4310 USDT |
5.3670 USDT |
| 2024-10-10 |
5.0546 USDT |
187,099.9174 |
5.0700 USDT |
4.9020 USDT |
5.2070 USDT |
5.0750 USDT |
| 2024-10-09 |
5.2593 USDT |
131,682.5900 |
5.3490 USDT |
5.1070 USDT |
5.4320 USDT |
5.1330 USDT |
| 2024-10-08 |
5.2595 USDT |
207,272.4600 |
5.2480 USDT |
5.1590 USDT |
5.3790 USDT |
5.3030 USDT |
| 2024-10-07 |
5.5221 USDT |
454,631.3900 |
5.4330 USDT |
5.3210 USDT |
5.7110 USDT |
5.4160 USDT |
| 2024-10-06 |
5.4422 USDT |
197,998.0300 |
5.4490 USDT |
5.3020 USDT |
5.6270 USDT |
5.4030 USDT |
| 2024-10-05 |
5.5581 USDT |
99,241.6998 |
5.6770 USDT |
5.3540 USDT |
5.7810 USDT |
5.4420 USDT |
| 2024-10-04 |
5.6075 USDT |
250,074.3400 |
5.2560 USDT |
5.2190 USDT |
5.8800 USDT |
5.6610 USDT |
| 2024-10-03 |
5.2951 USDT |
147,897.1100 |
5.4340 USDT |
5.0400 USDT |
5.6250 USDT |
5.1720 USDT |
| 2024-10-02 |
5.7969 USDT |
215,904.9300 |
5.8060 USDT |
5.5410 USDT |
6.0640 USDT |
5.6900 USDT |
| 2024-10-01 |
6.2808 USDT |
211,158.4001 |
6.4430 USDT |
5.8880 USDT |
6.7160 USDT |
5.9250 USDT |
| 2024-09-30 |
6.5667 USDT |
242,207.6800 |
6.6740 USDT |
6.3300 USDT |
6.7880 USDT |
6.5140 USDT |
| 2024-09-29 |
6.6062 USDT |
174,994.8400 |
6.5460 USDT |
6.3400 USDT |
6.8180 USDT |
6.6240 USDT |
| 2024-09-28 |
6.5391 USDT |
156,366.6800 |
6.6920 USDT |
6.4030 USDT |
6.7840 USDT |
6.4760 USDT |
| 2024-09-27 |
6.5100 USDT |
204,627.8300 |
6.3100 USDT |
6.2850 USDT |
6.8230 USDT |
6.7050 USDT |
| 2024-09-26 |
6.1919 USDT |
244,370.9700 |
5.9160 USDT |
5.8330 USDT |
6.5000 USDT |
6.2230 USDT |
| 2024-09-25 |
6.1381 USDT |
251,887.0200 |
6.2690 USDT |
5.9830 USDT |
6.2870 USDT |
6.0310 USDT |
| 2024-09-24 |
6.1333 USDT |
279,501.6172 |
6.2050 USDT |
5.9590 USDT |
6.2910 USDT |
6.2910 USDT |
| 2024-09-23 |
6.1242 USDT |
429,539.4600 |
5.6380 USDT |
5.4980 USDT |
6.3220 USDT |
6.1830 USDT |
| 2024-09-22 |
5.5801 USDT |
200,869.4000 |
5.6110 USDT |
5.3880 USDT |
5.7430 USDT |
5.6410 USDT |
| 2024-09-21 |
5.3312 USDT |
253,214.6400 |
5.2830 USDT |
5.1690 USDT |
5.5440 USDT |
5.4560 USDT |
| 2024-09-20 |
5.2879 USDT |
205,714.5279 |
5.1340 USDT |
5.0400 USDT |
5.4510 USDT |
5.2040 USDT |
| 2024-09-19 |
5.1542 USDT |
211,193.7100 |
4.9900 USDT |
4.9830 USDT |
5.2750 USDT |
5.1700 USDT |
| 2024-09-18 |
4.7018 USDT |
203,936.8098 |
4.7570 USDT |
4.5000 USDT |
4.8590 USDT |
4.7550 USDT |
| 2024-09-17 |
4.8159 USDT |
220,086.4900 |
4.7410 USDT |
4.6560 USDT |
4.9600 USDT |
4.7750 USDT |
| 2024-09-16 |
4.8468 USDT |
155,296.0300 |
4.9420 USDT |
4.6750 USDT |
4.9980 USDT |
4.7230 USDT |
| 2024-09-15 |
5.0836 USDT |
216,743.4900 |
5.2360 USDT |
4.9710 USDT |
5.2910 USDT |
4.9840 USDT |