Identifier on Bitstamp: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-01 |
3.3390 USD |
1,241.6300 RNDR |
3.3830 USD |
3.2700 USD |
3.4770 USD |
3.2700 USD |
| 2025-08-31 |
3.4960 USD |
591.5300 RNDR |
3.4990 USD |
3.4890 USD |
3.5190 USD |
3.4900 USD |
| 2025-08-30 |
3.4840 USD |
938.7700 RNDR |
3.4780 USD |
3.4600 USD |
3.4930 USD |
3.4730 USD |
| 2025-08-29 |
3.4480 USD |
2,239.4200 RNDR |
3.5500 USD |
3.3900 USD |
3.5970 USD |
3.3940 USD |
| 2025-08-28 |
3.6430 USD |
1,267.6700 RNDR |
3.6300 USD |
3.6300 USD |
3.6510 USD |
3.6430 USD |
| 2025-08-27 |
3.6170 USD |
519.9700 RNDR |
3.6390 USD |
3.5960 USD |
3.6390 USD |
3.5960 USD |
| 2025-08-26 |
3.5680 USD |
9,741.6700 RNDR |
3.5000 USD |
3.5000 USD |
3.6200 USD |
3.5820 USD |
| 2025-08-25 |
3.8500 USD |
631.5700 RNDR |
3.7600 USD |
3.7550 USD |
3.9990 USD |
3.7670 USD |
| 2025-08-24 |
3.8470 USD |
73.6800 RNDR |
3.8780 USD |
3.7550 USD |
3.8780 USD |
3.7570 USD |
| 2025-08-23 |
3.8740 USD |
185.4800 RNDR |
3.8670 USD |
3.8620 USD |
3.9260 USD |
3.8770 USD |
| 2025-08-22 |
3.5730 USD |
1,102.0700 RNDR |
3.5390 USD |
3.4710 USD |
3.9250 USD |
3.8820 USD |
| 2025-08-21 |
3.6050 USD |
1,492.4100 RNDR |
3.6780 USD |
3.5210 USD |
3.6920 USD |
3.5310 USD |
| 2025-08-20 |
3.6120 USD |
1,557.7100 RNDR |
3.6250 USD |
3.5920 USD |
3.6940 USD |
3.6750 USD |
| 2025-08-19 |
3.6270 USD |
402.1400 RNDR |
4.0130 USD |
3.6250 USD |
4.0130 USD |
3.6310 USD |
| 2025-08-18 |
4.0140 USD |
58.3600 RNDR |
4.0160 USD |
4.0130 USD |
4.0170 USD |
4.0130 USD |
| 2025-08-17 |
4.0160 USD |
82.5300 RNDR |
4.0130 USD |
4.0130 USD |
4.0220 USD |
4.0160 USD |
| 2025-08-16 |
0.0000 USD |
0.0000 RNDR |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.9000 USD |
| 2025-08-15 |
4.0040 USD |
494.7700 RNDR |
4.2670 USD |
3.9000 USD |
4.2690 USD |
3.9000 USD |
| 2025-08-14 |
4.1920 USD |
1,120.0400 RNDR |
4.2800 USD |
3.9600 USD |
4.5650 USD |
3.9600 USD |
| 2025-08-13 |
4.1570 USD |
2,037.8500 RNDR |
4.0900 USD |
4.0190 USD |
4.5660 USD |
4.1940 USD |
| 2025-08-12 |
3.9120 USD |
2,125.6500 RNDR |
3.7540 USD |
3.7180 USD |
4.0680 USD |
4.0600 USD |
| 2025-08-11 |
3.7900 USD |
579.4400 RNDR |
3.8950 USD |
3.7260 USD |
3.8950 USD |
3.7260 USD |
| 2025-08-10 |
3.8760 USD |
1,078.4600 RNDR |
4.0160 USD |
3.8400 USD |
4.0160 USD |
3.8930 USD |
| 2025-08-09 |
3.9580 USD |
1,174.1000 RNDR |
3.9650 USD |
3.8870 USD |
4.0200 USD |
4.0050 USD |
| 2025-08-08 |
3.8450 USD |
548.9500 RNDR |
3.7890 USD |
3.7890 USD |
3.8840 USD |
3.8760 USD |
| 2025-08-07 |
3.6810 USD |
1,001.5400 RNDR |
3.5680 USD |
3.5660 USD |
3.7610 USD |
3.7560 USD |
| 2025-08-06 |
3.5450 USD |
798.6100 RNDR |
3.4680 USD |
3.4600 USD |
3.6130 USD |
3.5880 USD |
| 2025-08-05 |
3.4900 USD |
471.6200 RNDR |
3.6380 USD |
3.4630 USD |
3.6380 USD |
3.4950 USD |
| 2025-08-04 |
3.6140 USD |
489.1600 RNDR |
3.6140 USD |
3.5410 USD |
3.6200 USD |
3.6200 USD |
| 2025-08-03 |
3.4830 USD |
45.0600 RNDR |
3.5880 USD |
3.4490 USD |
3.5880 USD |
3.4800 USD |
| 2025-08-02 |
3.6060 USD |
157.6300 RNDR |
3.6610 USD |
3.5880 USD |
3.6620 USD |
3.6620 USD |
| 2025-08-01 |
3.6340 USD |
1,296.5800 RNDR |
3.7610 USD |
3.5660 USD |
3.7610 USD |
3.5880 USD |
| 2025-07-31 |
3.8920 USD |
3,002.7300 RNDR |
3.9060 USD |
3.7580 USD |
4.0360 USD |
3.7630 USD |
| 2025-07-30 |
3.9060 USD |
8,291.3200 RNDR |
3.8850 USD |
3.6870 USD |
4.1560 USD |
3.8740 USD |
| 2025-07-29 |
4.0390 USD |
2,212.5400 RNDR |
4.2490 USD |
3.8960 USD |
4.2510 USD |
3.9220 USD |
| 2025-07-28 |
4.3570 USD |
933.0800 RNDR |
4.3100 USD |
4.2470 USD |
4.4490 USD |
4.2490 USD |
| 2025-07-27 |
4.3270 USD |
988.7000 RNDR |
4.2370 USD |
4.2370 USD |
4.3560 USD |
4.3520 USD |
| 2025-07-26 |
4.2490 USD |
253.8100 RNDR |
4.2400 USD |
4.2030 USD |
4.2770 USD |
4.2450 USD |
| 2025-07-25 |
4.1680 USD |
512.5700 RNDR |
4.1080 USD |
4.1050 USD |
4.2030 USD |
4.2030 USD |
| 2025-07-24 |
4.1160 USD |
1,897.5200 RNDR |
4.1050 USD |
4.1050 USD |
4.1880 USD |
4.1760 USD |
| 2025-07-23 |
4.2350 USD |
3,121.0800 RNDR |
4.5380 USD |
4.1000 USD |
4.5380 USD |
4.1600 USD |
| 2025-07-22 |
4.4450 USD |
1,785.7400 RNDR |
4.3740 USD |
4.2810 USD |
4.5380 USD |
4.5380 USD |
| 2025-07-21 |
4.5010 USD |
10,236.4600 RNDR |
4.3270 USD |
4.2960 USD |
4.6640 USD |
4.5660 USD |
| 2025-07-20 |
4.3690 USD |
506.2800 RNDR |
4.2170 USD |
4.2170 USD |
4.4980 USD |
4.4240 USD |
| 2025-07-19 |
4.0540 USD |
2,054.7600 RNDR |
4.0950 USD |
4.0360 USD |
4.2170 USD |
4.2170 USD |
| 2025-07-18 |
4.1660 USD |
3,963.6400 RNDR |
4.2160 USD |
3.9460 USD |
4.3510 USD |
4.0730 USD |
| 2025-07-17 |
4.0320 USD |
2,079.2900 RNDR |
4.0480 USD |
3.9220 USD |
4.1850 USD |
4.1850 USD |
| 2025-07-16 |
4.0950 USD |
30,495.9700 RNDR |
3.8640 USD |
3.8480 USD |
4.1450 USD |
4.0140 USD |
| 2025-07-15 |
3.7140 USD |
871.1400 RNDR |
3.8400 USD |
3.6970 USD |
3.8400 USD |
3.7870 USD |
| 2025-07-14 |
3.8450 USD |
1,885.9700 RNDR |
3.8690 USD |
3.7000 USD |
4.0640 USD |
3.7000 USD |