Identifier on Bitstamp: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
3.3900 USD |
4,848.8000 RNDR |
3.3940 USD |
3.2930 USD |
3.5330 USD |
3.4030 USD |
| 2025-03-30 |
3.5220 USD |
5,069.0200 RNDR |
3.4800 USD |
3.3910 USD |
3.6040 USD |
3.4040 USD |
| 2025-03-29 |
3.6140 USD |
3,412.5400 RNDR |
3.8050 USD |
3.4620 USD |
3.8050 USD |
3.4620 USD |
| 2025-03-28 |
3.8270 USD |
5,756.6800 RNDR |
3.9180 USD |
3.6180 USD |
3.9190 USD |
3.6200 USD |
| 2025-03-27 |
3.9390 USD |
2,567.1500 RNDR |
3.9340 USD |
3.8900 USD |
4.0630 USD |
3.9470 USD |
| 2025-03-26 |
4.1020 USD |
5,595.5700 RNDR |
4.0390 USD |
3.8930 USD |
4.1800 USD |
3.9210 USD |
| 2025-03-25 |
4.0600 USD |
12,467.5100 RNDR |
3.8170 USD |
3.8160 USD |
4.1350 USD |
4.0180 USD |
| 2025-03-24 |
3.7820 USD |
9,745.0700 RNDR |
3.4760 USD |
3.4380 USD |
3.9500 USD |
3.8040 USD |
| 2025-03-23 |
3.3410 USD |
2,624.7700 RNDR |
3.3420 USD |
3.2820 USD |
3.4000 USD |
3.4000 USD |
| 2025-03-22 |
3.3430 USD |
1,341.3400 RNDR |
3.2500 USD |
3.2500 USD |
3.3590 USD |
3.3260 USD |
| 2025-03-21 |
3.2350 USD |
4,806.1400 RNDR |
3.3250 USD |
3.1620 USD |
3.3250 USD |
3.2120 USD |
| 2025-03-20 |
3.3120 USD |
9,463.3800 RNDR |
3.4200 USD |
3.2430 USD |
3.4200 USD |
3.2890 USD |
| 2025-03-19 |
3.3200 USD |
13,346.8300 RNDR |
3.2360 USD |
3.2180 USD |
3.3720 USD |
3.3450 USD |
| 2025-03-18 |
3.1410 USD |
1,919.5900 RNDR |
3.1840 USD |
3.0790 USD |
3.1890 USD |
3.0980 USD |
| 2025-03-17 |
3.2030 USD |
5,413.0400 RNDR |
3.1130 USD |
3.0860 USD |
3.2790 USD |
3.2720 USD |
| 2025-03-16 |
3.1330 USD |
11,016.3100 RNDR |
3.2700 USD |
3.0900 USD |
3.2760 USD |
3.1040 USD |
| 2025-03-15 |
3.2040 USD |
167.9300 RNDR |
3.1890 USD |
3.1890 USD |
3.3050 USD |
3.3050 USD |
| 2025-03-14 |
2.9900 USD |
10,133.5200 RNDR |
2.9690 USD |
2.8660 USD |
3.2120 USD |
3.2070 USD |
| 2025-03-13 |
3.0130 USD |
8,330.1300 RNDR |
3.0840 USD |
2.8660 USD |
3.1230 USD |
2.9680 USD |
| 2025-03-12 |
3.0180 USD |
12,164.7400 RNDR |
2.9980 USD |
2.9060 USD |
3.1680 USD |
3.0820 USD |
| 2025-03-11 |
2.8330 USD |
14,525.9300 RNDR |
2.7300 USD |
2.5570 USD |
3.0480 USD |
3.0340 USD |
| 2025-03-10 |
2.9230 USD |
15,820.5600 RNDR |
3.0410 USD |
2.6610 USD |
3.1940 USD |
2.7710 USD |
| 2025-03-09 |
3.1590 USD |
17,194.3700 RNDR |
3.5050 USD |
3.0050 USD |
3.5180 USD |
3.0370 USD |
| 2025-03-08 |
3.5110 USD |
4,037.8100 RNDR |
3.5260 USD |
3.4680 USD |
3.5640 USD |
3.5170 USD |
| 2025-03-07 |
3.7470 USD |
7,777.4500 RNDR |
3.7490 USD |
3.6000 USD |
3.8610 USD |
3.6350 USD |
| 2025-03-06 |
3.9130 USD |
12,242.1100 RNDR |
3.7340 USD |
3.6940 USD |
4.1660 USD |
3.8610 USD |
| 2025-03-05 |
3.6770 USD |
11,915.9500 RNDR |
3.5240 USD |
3.4730 USD |
3.7620 USD |
3.7580 USD |
| 2025-03-04 |
3.4980 USD |
16,305.5400 RNDR |
3.6950 USD |
3.2930 USD |
3.7610 USD |
3.5290 USD |
| 2025-03-03 |
4.0410 USD |
9,409.4800 RNDR |
4.4190 USD |
3.7010 USD |
4.4360 USD |
3.7560 USD |
| 2025-03-02 |
4.2930 USD |
7,067.0700 RNDR |
3.8100 USD |
3.7570 USD |
4.4540 USD |
4.4420 USD |
| 2025-03-01 |
3.7960 USD |
9,731.8000 RNDR |
3.7940 USD |
3.6680 USD |
3.8680 USD |
3.8170 USD |
| 2025-02-28 |
3.7000 USD |
15,494.1000 RNDR |
3.6020 USD |
3.4240 USD |
3.8380 USD |
3.8220 USD |
| 2025-02-27 |
3.7640 USD |
12,117.3200 RNDR |
3.7800 USD |
3.5670 USD |
3.8500 USD |
3.8450 USD |
| 2025-02-26 |
3.7160 USD |
13,848.7900 RNDR |
3.6170 USD |
3.5670 USD |
3.8410 USD |
3.7500 USD |
| 2025-02-25 |
3.5890 USD |
40,559.7800 RNDR |
3.8250 USD |
3.3680 USD |
3.8440 USD |
3.6970 USD |
| 2025-02-24 |
3.9420 USD |
27,047.2700 RNDR |
4.1510 USD |
3.6350 USD |
4.1650 USD |
3.6350 USD |
| 2025-02-23 |
4.1520 USD |
16,462.1600 RNDR |
4.2480 USD |
4.0960 USD |
4.2700 USD |
4.1520 USD |
| 2025-02-22 |
4.2490 USD |
2,760.9000 RNDR |
4.1920 USD |
4.1560 USD |
4.3390 USD |
4.2680 USD |
| 2025-02-21 |
4.4110 USD |
11,021.2400 RNDR |
4.4240 USD |
4.0590 USD |
4.6280 USD |
4.1820 USD |
| 2025-02-20 |
4.3180 USD |
5,337.0900 RNDR |
4.3010 USD |
4.2240 USD |
4.4140 USD |
4.4140 USD |
| 2025-02-19 |
4.2060 USD |
9,563.2200 RNDR |
4.1850 USD |
4.0850 USD |
4.2730 USD |
4.2570 USD |
| 2025-02-18 |
4.1430 USD |
12,357.2900 RNDR |
4.3630 USD |
3.9680 USD |
4.3770 USD |
4.1260 USD |
| 2025-02-17 |
4.4870 USD |
5,944.0000 RNDR |
4.5220 USD |
4.2950 USD |
4.6780 USD |
4.4060 USD |
| 2025-02-16 |
4.5420 USD |
1,837.7200 RNDR |
4.5730 USD |
4.4730 USD |
4.6020 USD |
4.5010 USD |
| 2025-02-15 |
4.6320 USD |
5,082.5700 RNDR |
4.7400 USD |
4.5350 USD |
4.8200 USD |
4.5470 USD |
| 2025-02-14 |
4.6870 USD |
9,426.7500 RNDR |
4.5520 USD |
4.4780 USD |
4.7690 USD |
4.7450 USD |