Identifier on Bitstamp: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
4.5880 USD |
642.5200 RNDR |
4.7400 USD |
4.4940 USD |
4.7400 USD |
4.6110 USD |
| 2025-05-19 |
4.5330 USD |
430.4400 RNDR |
4.6960 USD |
4.4290 USD |
4.6960 USD |
4.5800 USD |
| 2025-05-18 |
4.5380 USD |
4,022.3900 RNDR |
4.5470 USD |
4.3990 USD |
4.8160 USD |
4.5450 USD |
| 2025-05-17 |
4.4980 USD |
3,231.3500 RNDR |
4.6170 USD |
4.4490 USD |
4.6170 USD |
4.5040 USD |
| 2025-05-16 |
4.7570 USD |
3,347.1200 RNDR |
4.7780 USD |
4.5940 USD |
4.9340 USD |
4.6240 USD |
| 2025-05-15 |
4.8530 USD |
2,656.1400 RNDR |
5.0160 USD |
4.6970 USD |
5.0410 USD |
4.7640 USD |
| 2025-05-14 |
5.1890 USD |
4,597.8800 RNDR |
5.3090 USD |
5.0510 USD |
5.3650 USD |
5.1280 USD |
| 2025-05-13 |
5.1540 USD |
2,477.2000 RNDR |
5.0830 USD |
4.8580 USD |
5.3890 USD |
5.3680 USD |
| 2025-05-12 |
5.2300 USD |
10,555.1500 RNDR |
5.2870 USD |
4.8690 USD |
5.4450 USD |
5.2060 USD |
| 2025-05-11 |
5.2120 USD |
4,502.4900 RNDR |
5.4390 USD |
5.0480 USD |
5.4390 USD |
5.1770 USD |
| 2025-05-10 |
5.1880 USD |
4,459.6000 RNDR |
5.0350 USD |
4.9780 USD |
5.4070 USD |
5.4070 USD |
| 2025-05-09 |
4.8360 USD |
1,997.7100 RNDR |
4.7330 USD |
4.6620 USD |
5.0700 USD |
4.9460 USD |
| 2025-05-08 |
4.5770 USD |
4,093.7200 RNDR |
4.2080 USD |
4.2060 USD |
4.7470 USD |
4.7460 USD |
| 2025-05-07 |
4.2390 USD |
1,078.1400 RNDR |
4.3980 USD |
4.0460 USD |
4.3980 USD |
4.0850 USD |
| 2025-05-06 |
4.3480 USD |
449.9500 RNDR |
4.3850 USD |
4.3000 USD |
4.4140 USD |
4.3000 USD |
| 2025-05-05 |
4.3920 USD |
266.9200 RNDR |
4.3240 USD |
4.3230 USD |
4.4170 USD |
4.4110 USD |
| 2025-05-04 |
4.3220 USD |
2,374.1000 RNDR |
4.6470 USD |
4.3000 USD |
4.6470 USD |
4.3000 USD |
| 2025-05-03 |
4.7000 USD |
2,242.2900 RNDR |
4.8350 USD |
4.6010 USD |
4.8350 USD |
4.6470 USD |
| 2025-05-02 |
4.7650 USD |
5,190.7200 RNDR |
4.5920 USD |
4.5390 USD |
4.9020 USD |
4.8020 USD |
| 2025-05-01 |
4.5430 USD |
2,293.0000 RNDR |
4.5000 USD |
4.4960 USD |
4.6500 USD |
4.6500 USD |
| 2025-04-30 |
4.2910 USD |
2,841.2700 RNDR |
4.4220 USD |
4.1710 USD |
4.4720 USD |
4.4680 USD |
| 2025-04-29 |
4.4870 USD |
1,146.5500 RNDR |
4.4590 USD |
4.4400 USD |
4.5710 USD |
4.4400 USD |
| 2025-04-28 |
4.3430 USD |
3,451.2700 RNDR |
4.2430 USD |
4.1310 USD |
4.4970 USD |
4.4970 USD |
| 2025-04-27 |
4.2880 USD |
2,358.9200 RNDR |
4.4110 USD |
4.2410 USD |
4.4280 USD |
4.2600 USD |
| 2025-04-26 |
4.4890 USD |
2,705.1200 RNDR |
4.4690 USD |
4.3460 USD |
4.5500 USD |
4.4750 USD |
| 2025-04-25 |
4.4860 USD |
3,641.5400 RNDR |
4.3830 USD |
4.3830 USD |
4.5940 USD |
4.4170 USD |
| 2025-04-24 |
4.4860 USD |
2,705.5700 RNDR |
4.4450 USD |
4.2640 USD |
4.6450 USD |
4.4750 USD |
| 2025-04-23 |
4.5520 USD |
5,444.4200 RNDR |
4.5150 USD |
4.4790 USD |
4.6900 USD |
4.4810 USD |
| 2025-04-22 |
4.4360 USD |
4,408.2100 RNDR |
4.1760 USD |
4.1760 USD |
4.5310 USD |
4.5280 USD |
| 2025-04-21 |
4.2260 USD |
7,495.5600 RNDR |
4.3550 USD |
4.0560 USD |
4.4070 USD |
4.1750 USD |
| 2025-04-20 |
4.2460 USD |
12,280.2400 RNDR |
4.2500 USD |
4.0470 USD |
4.4210 USD |
4.3660 USD |
| 2025-04-19 |
4.0890 USD |
550.5100 RNDR |
3.9270 USD |
3.8860 USD |
4.2500 USD |
4.2490 USD |
| 2025-04-18 |
3.9560 USD |
759.5900 RNDR |
4.0110 USD |
3.8860 USD |
4.0810 USD |
3.8860 USD |
| 2025-04-17 |
3.8690 USD |
2,149.6000 RNDR |
3.6300 USD |
3.6150 USD |
4.0780 USD |
4.0500 USD |
| 2025-04-16 |
3.6740 USD |
4,691.9100 RNDR |
3.6840 USD |
3.5990 USD |
3.7730 USD |
3.7510 USD |
| 2025-04-15 |
3.9140 USD |
969.0700 RNDR |
3.9610 USD |
3.7440 USD |
3.9610 USD |
3.7440 USD |
| 2025-04-14 |
3.8920 USD |
1,100.0900 RNDR |
3.8480 USD |
3.8350 USD |
3.9520 USD |
3.9380 USD |
| 2025-04-13 |
3.8970 USD |
1,845.2200 RNDR |
3.9830 USD |
3.7250 USD |
4.0020 USD |
3.7330 USD |
| 2025-04-12 |
3.7890 USD |
1,836.3500 RNDR |
3.7270 USD |
3.7110 USD |
3.9500 USD |
3.9440 USD |
| 2025-04-11 |
3.6990 USD |
5,750.6500 RNDR |
3.5090 USD |
3.4310 USD |
3.7900 USD |
3.7900 USD |
| 2025-04-10 |
3.3120 USD |
5,071.6400 RNDR |
3.3810 USD |
3.2480 USD |
3.4310 USD |
3.4310 USD |
| 2025-04-09 |
3.0430 USD |
8,857.9800 RNDR |
2.8290 USD |
2.7180 USD |
3.4610 USD |
3.4200 USD |
| 2025-04-08 |
3.0700 USD |
13,592.7800 RNDR |
2.9980 USD |
2.8170 USD |
3.1740 USD |
2.8170 USD |
| 2025-04-07 |
2.7960 USD |
17,686.3800 RNDR |
2.7790 USD |
2.5300 USD |
3.0130 USD |
2.9940 USD |
| 2025-04-06 |
2.9200 USD |
11,078.1100 RNDR |
3.1660 USD |
2.7610 USD |
3.1720 USD |
2.7610 USD |
| 2025-04-05 |
3.1420 USD |
4,833.7400 RNDR |
3.1420 USD |
3.1070 USD |
3.1680 USD |
3.1490 USD |
| 2025-04-04 |
3.2270 USD |
2,006.2100 RNDR |
3.3090 USD |
3.1460 USD |
3.3090 USD |
3.2720 USD |
| 2025-04-03 |
3.2490 USD |
2,825.8200 RNDR |
3.3090 USD |
3.0980 USD |
3.3920 USD |
3.3240 USD |
| 2025-04-02 |
3.5490 USD |
3,278.7800 RNDR |
3.6620 USD |
3.2870 USD |
3.7980 USD |
3.2880 USD |
| 2025-04-01 |
3.6710 USD |
4,084.5600 RNDR |
3.3920 USD |
3.3920 USD |
3.7890 USD |
3.7760 USD |