Identifier on Bitstamp: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
9.7500 USD |
1,876.5600 RNDR |
9.9980 USD |
9.4980 USD |
10.0190 USD |
9.7050 USD |
| 2024-05-05 |
9.6380 USD |
1,746.4800 RNDR |
9.1890 USD |
9.1480 USD |
9.8700 USD |
9.8700 USD |
| 2024-05-04 |
8.7770 USD |
1,507.3900 RNDR |
8.4260 USD |
8.4200 USD |
8.9800 USD |
8.9560 USD |
| 2024-05-03 |
8.1040 USD |
929.6700 RNDR |
7.9590 USD |
7.6720 USD |
8.4280 USD |
8.4280 USD |
| 2024-05-02 |
7.5460 USD |
51.7600 RNDR |
7.6040 USD |
7.4970 USD |
7.6040 USD |
7.4970 USD |
| 2024-05-01 |
7.0240 USD |
348.9900 RNDR |
7.0040 USD |
6.8760 USD |
7.3840 USD |
7.3470 USD |
| 2024-04-30 |
7.3200 USD |
1,675.2600 RNDR |
7.6630 USD |
7.0080 USD |
7.6630 USD |
7.3300 USD |
| 2024-04-29 |
8.2480 USD |
257.3200 RNDR |
7.7850 USD |
7.6100 USD |
8.8150 USD |
7.7980 USD |
| 2024-04-28 |
8.0550 USD |
118.8800 RNDR |
8.0750 USD |
7.9600 USD |
8.0750 USD |
7.9600 USD |
| 2024-04-27 |
7.9330 USD |
4,773.3200 RNDR |
8.0690 USD |
7.8950 USD |
8.0690 USD |
7.9600 USD |
| 2024-04-26 |
8.5100 USD |
545.3000 RNDR |
8.6330 USD |
8.3360 USD |
8.6500 USD |
8.3850 USD |
| 2024-04-25 |
8.5920 USD |
4,572.1300 RNDR |
8.3000 USD |
8.3000 USD |
8.5940 USD |
8.5940 USD |
| 2024-04-24 |
9.1090 USD |
6,432.0400 RNDR |
9.0800 USD |
8.5900 USD |
9.9980 USD |
8.6090 USD |
| 2024-04-23 |
9.3230 USD |
376.3000 RNDR |
9.4070 USD |
8.9380 USD |
9.8700 USD |
8.9380 USD |
| 2024-04-22 |
9.2960 USD |
151.7700 RNDR |
9.2190 USD |
9.2090 USD |
9.3730 USD |
9.2090 USD |
| 2024-04-21 |
9.1720 USD |
132.3500 RNDR |
9.1580 USD |
9.1580 USD |
9.2000 USD |
9.2000 USD |
| 2024-04-20 |
8.3810 USD |
5,525.0000 RNDR |
8.2010 USD |
8.0440 USD |
9.0000 USD |
8.8800 USD |
| 2024-04-19 |
7.8340 USD |
2,648.5400 RNDR |
7.8450 USD |
7.2390 USD |
8.5010 USD |
8.0000 USD |
| 2024-04-18 |
7.9440 USD |
1,205.4900 RNDR |
7.5400 USD |
7.5370 USD |
9.8680 USD |
7.9560 USD |
| 2024-04-17 |
7.8210 USD |
1,776.6100 RNDR |
8.2380 USD |
7.4560 USD |
8.2380 USD |
7.7800 USD |
| 2024-04-16 |
8.2200 USD |
5,906.1900 RNDR |
8.0900 USD |
8.0000 USD |
8.7340 USD |
8.2380 USD |
| 2024-04-15 |
9.0070 USD |
2,437.3900 RNDR |
8.8680 USD |
8.0900 USD |
9.8470 USD |
8.0900 USD |
| 2024-04-14 |
7.9880 USD |
5,978.1200 RNDR |
7.4640 USD |
6.9010 USD |
9.8730 USD |
8.6740 USD |
| 2024-04-13 |
7.9180 USD |
14,807.6700 RNDR |
8.0830 USD |
6.4930 USD |
9.9980 USD |
7.6970 USD |
| 2024-04-12 |
8.2160 USD |
21,781.7600 RNDR |
9.1580 USD |
7.2020 USD |
9.1580 USD |
8.0830 USD |
| 2024-04-11 |
9.0000 USD |
1,700.0800 RNDR |
9.1400 USD |
8.7500 USD |
9.1400 USD |
9.0400 USD |
| 2024-04-10 |
9.1180 USD |
1,705.2900 RNDR |
9.3000 USD |
8.8660 USD |
9.3000 USD |
9.2360 USD |
| 2024-04-09 |
9.7380 USD |
696.8600 RNDR |
10.2700 USD |
9.3570 USD |
10.3420 USD |
9.4480 USD |
| 2024-04-08 |
10.1270 USD |
1,304.9700 RNDR |
9.5430 USD |
9.5040 USD |
10.6320 USD |
10.3500 USD |
| 2024-04-07 |
9.7880 USD |
12,533.5400 RNDR |
9.6100 USD |
9.6100 USD |
10.4240 USD |
9.7000 USD |
| 2024-04-06 |
9.3520 USD |
6,220.4200 RNDR |
9.1580 USD |
9.1540 USD |
9.6490 USD |
9.5410 USD |
| 2024-04-05 |
9.0310 USD |
6,296.3400 RNDR |
9.3650 USD |
8.6900 USD |
9.3650 USD |
9.2250 USD |
| 2024-04-04 |
9.5940 USD |
923.8200 RNDR |
9.3650 USD |
9.3650 USD |
9.7200 USD |
9.5020 USD |
| 2024-04-03 |
9.4700 USD |
2,232.3000 RNDR |
9.3080 USD |
8.9050 USD |
9.8530 USD |
8.9050 USD |
| 2024-04-02 |
9.5630 USD |
3,573.3600 RNDR |
10.0000 USD |
9.2980 USD |
10.2720 USD |
9.5000 USD |
| 2024-04-01 |
10.2270 USD |
4,648.9600 RNDR |
10.8160 USD |
9.8000 USD |
12.4970 USD |
9.8700 USD |
| 2024-03-31 |
10.6890 USD |
639.8200 RNDR |
10.8800 USD |
10.5270 USD |
12.5190 USD |
10.5270 USD |
| 2024-03-30 |
10.9090 USD |
1,828.5700 RNDR |
11.0410 USD |
10.8400 USD |
11.0420 USD |
10.8800 USD |
| 2024-03-29 |
10.8580 USD |
1,137.3700 RNDR |
11.0000 USD |
10.0000 USD |
11.3390 USD |
11.2610 USD |
| 2024-03-28 |
11.1440 USD |
816.7100 RNDR |
11.0250 USD |
11.0000 USD |
11.4820 USD |
11.0150 USD |
| 2024-03-27 |
11.4210 USD |
17,994.7600 RNDR |
11.4000 USD |
10.8920 USD |
11.9010 USD |
11.0200 USD |
| 2024-03-26 |
11.1410 USD |
1,371.5800 RNDR |
11.5000 USD |
11.0000 USD |
12.5230 USD |
11.0000 USD |
| 2024-03-25 |
11.0820 USD |
151.2600 RNDR |
11.2100 USD |
10.9040 USD |
11.4000 USD |
11.0300 USD |
| 2024-03-24 |
10.6930 USD |
487.3100 RNDR |
10.6290 USD |
10.6000 USD |
10.9570 USD |
10.9570 USD |
| 2024-03-23 |
10.8580 USD |
47.6000 RNDR |
10.9450 USD |
10.8000 USD |
10.9450 USD |
10.8000 USD |
| 2024-03-22 |
10.8160 USD |
709.9500 RNDR |
10.9010 USD |
10.5000 USD |
11.2970 USD |
10.9440 USD |
| 2024-03-21 |
11.1470 USD |
158.9500 RNDR |
11.4030 USD |
10.9020 USD |
11.5850 USD |
10.9020 USD |
| 2024-03-20 |
10.9920 USD |
2,031.3400 RNDR |
11.0840 USD |
10.2020 USD |
11.9410 USD |
11.5800 USD |
| 2024-03-19 |
11.0270 USD |
2,706.0800 RNDR |
11.7000 USD |
10.4500 USD |
11.7200 USD |
10.4500 USD |
| 2024-03-18 |
12.2270 USD |
2,764.1700 RNDR |
13.2980 USD |
11.6000 USD |
13.3000 USD |
11.7300 USD |