Identifier on Bitstamp: rndrusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-02 |
2.1510 USD |
43,190.1100 RNDR |
2.2230 USD |
2.0800 USD |
2.2570 USD |
2.0990 USD |
2023-05-01 |
2.2850 USD |
12,770.8300 RNDR |
2.4150 USD |
2.2070 USD |
2.4240 USD |
2.2270 USD |
2023-04-30 |
2.4810 USD |
3,489.2200 RNDR |
2.4210 USD |
2.4210 USD |
2.5470 USD |
2.4340 USD |
2023-04-29 |
2.3850 USD |
1,833.6600 RNDR |
2.3790 USD |
2.3590 USD |
2.3940 USD |
2.3940 USD |
2023-04-28 |
2.4690 USD |
11,535.6700 RNDR |
2.3390 USD |
2.3390 USD |
2.5710 USD |
2.3770 USD |
2023-04-27 |
2.3220 USD |
16,878.5700 RNDR |
2.3570 USD |
2.2350 USD |
2.3830 USD |
2.3500 USD |
2023-04-26 |
2.2790 USD |
28,943.6100 RNDR |
2.0500 USD |
2.0370 USD |
2.4510 USD |
2.2980 USD |
2023-04-25 |
1.8780 USD |
15,170.6800 RNDR |
1.7990 USD |
1.7580 USD |
2.0270 USD |
2.0150 USD |
2023-04-24 |
1.7520 USD |
9,948.2200 RNDR |
1.7980 USD |
1.7160 USD |
1.8160 USD |
1.7540 USD |
2023-04-23 |
1.7010 USD |
2,405.6800 RNDR |
1.7770 USD |
1.6490 USD |
1.7770 USD |
1.6770 USD |
2023-04-22 |
1.7440 USD |
8,258.5200 RNDR |
1.6680 USD |
1.6680 USD |
1.8370 USD |
1.8310 USD |
2023-04-21 |
1.7550 USD |
5,132.2000 RNDR |
1.9330 USD |
1.6300 USD |
1.9330 USD |
1.6300 USD |
2023-04-20 |
2.0190 USD |
18,540.2700 RNDR |
1.9620 USD |
1.8820 USD |
2.1570 USD |
1.9070 USD |
2023-04-19 |
1.9430 USD |
2,145.1100 RNDR |
1.9760 USD |
1.8550 USD |
2.0090 USD |
1.8550 USD |
2023-04-18 |
2.0630 USD |
5,887.1600 RNDR |
2.0050 USD |
1.9740 USD |
2.0970 USD |
2.0600 USD |
2023-04-17 |
1.9660 USD |
23,574.5800 RNDR |
1.8000 USD |
1.8000 USD |
2.0760 USD |
1.9770 USD |
2023-04-16 |
1.7180 USD |
4,567.2700 RNDR |
1.6730 USD |
1.6730 USD |
1.7650 USD |
1.7570 USD |
2023-04-15 |
1.6920 USD |
5,969.8900 RNDR |
1.7390 USD |
1.6730 USD |
1.7470 USD |
1.6850 USD |
2023-04-14 |
1.7270 USD |
25,195.5100 RNDR |
1.6480 USD |
1.6330 USD |
1.7770 USD |
1.7550 USD |
2023-04-13 |
1.6260 USD |
11,369.5800 RNDR |
1.5910 USD |
1.5790 USD |
1.6660 USD |
1.6020 USD |
2023-04-12 |
1.6070 USD |
16,347.6400 RNDR |
1.5890 USD |
1.5380 USD |
1.6580 USD |
1.6230 USD |
2023-04-11 |
1.5820 USD |
50,152.8400 RNDR |
1.4750 USD |
1.4750 USD |
1.6890 USD |
1.5720 USD |
2023-04-10 |
1.4210 USD |
19,281.9600 RNDR |
1.3060 USD |
1.3060 USD |
1.4830 USD |
1.4650 USD |
2023-04-09 |
1.2670 USD |
393.0300 RNDR |
1.2860 USD |
1.2590 USD |
1.2860 USD |
1.2590 USD |
2023-04-08 |
1.2860 USD |
657.1500 RNDR |
1.3000 USD |
1.2730 USD |
1.3000 USD |
1.2730 USD |
2023-04-07 |
1.2840 USD |
874.8000 RNDR |
1.2750 USD |
1.2750 USD |
1.2980 USD |
1.2870 USD |
2023-04-06 |
1.3240 USD |
16,538.3300 RNDR |
1.3250 USD |
1.2930 USD |
1.3310 USD |
1.2930 USD |
2023-04-05 |
1.3420 USD |
5,525.1200 RNDR |
1.3660 USD |
1.3180 USD |
1.3680 USD |
1.3280 USD |
2023-04-04 |
1.3380 USD |
3,840.1600 RNDR |
1.3350 USD |
1.3230 USD |
1.3700 USD |
1.3250 USD |
2023-04-03 |
1.3080 USD |
2,397.0300 RNDR |
1.2360 USD |
1.2360 USD |
1.3310 USD |
1.2720 USD |
2023-04-02 |
1.3210 USD |
482.9800 RNDR |
1.3290 USD |
1.2990 USD |
1.3290 USD |
1.2990 USD |
2023-04-01 |
1.3410 USD |
3,714.8300 RNDR |
1.3640 USD |
1.3090 USD |
1.3680 USD |
1.3420 USD |
2023-03-31 |
1.3210 USD |
5,024.2200 RNDR |
1.2680 USD |
1.2470 USD |
1.3680 USD |
1.3680 USD |
2023-03-30 |
1.2560 USD |
1,423.3600 RNDR |
1.2310 USD |
1.2310 USD |
1.2770 USD |
1.2590 USD |
2023-03-29 |
1.2230 USD |
7,435.6200 RNDR |
1.1850 USD |
1.1800 USD |
1.2990 USD |
1.2990 USD |
2023-03-28 |
1.1270 USD |
3,395.6900 RNDR |
1.1380 USD |
1.1070 USD |
1.1550 USD |
1.1550 USD |
2023-03-27 |
1.1610 USD |
189.7300 RNDR |
1.2190 USD |
1.1430 USD |
1.2190 USD |
1.1430 USD |
2023-03-26 |
1.1820 USD |
2,880.2700 RNDR |
1.1960 USD |
1.1620 USD |
1.2320 USD |
1.2320 USD |
2023-03-25 |
1.1700 USD |
10,378.9000 RNDR |
1.2210 USD |
1.1320 USD |
1.2260 USD |
1.1320 USD |
2023-03-24 |
1.2520 USD |
17,227.7400 RNDR |
1.3190 USD |
1.1980 USD |
1.3190 USD |
1.2210 USD |
2023-03-23 |
1.3560 USD |
12,513.6200 RNDR |
1.3630 USD |
1.3270 USD |
1.3760 USD |
1.3310 USD |
2023-03-22 |
1.3830 USD |
22,617.1700 RNDR |
1.3350 USD |
1.3010 USD |
1.4510 USD |
1.3920 USD |
2023-03-21 |
1.3500 USD |
30,514.8800 RNDR |
1.3590 USD |
1.2830 USD |
1.3920 USD |
1.3200 USD |
2023-03-20 |
1.4040 USD |
9,826.8800 RNDR |
1.4760 USD |
1.3450 USD |
1.4920 USD |
1.3590 USD |
2023-03-19 |
1.5050 USD |
5,959.3400 RNDR |
1.4650 USD |
1.4170 USD |
1.5690 USD |
1.4920 USD |
2023-03-18 |
1.5290 USD |
8,887.0500 RNDR |
1.5620 USD |
1.4220 USD |
1.5740 USD |
1.4430 USD |
2023-03-17 |
1.4070 USD |
10,702.2600 RNDR |
1.3390 USD |
1.3210 USD |
1.5000 USD |
1.4570 USD |
2023-03-16 |
1.2970 USD |
4,365.6900 RNDR |
1.2640 USD |
1.2610 USD |
1.3600 USD |
1.3410 USD |
2023-03-15 |
1.2800 USD |
5,640.6700 RNDR |
1.4100 USD |
1.1990 USD |
1.5000 USD |
1.2500 USD |
2023-03-14 |
1.3880 USD |
10,412.8400 RNDR |
1.2560 USD |
1.2540 USD |
1.4500 USD |
1.4120 USD |