Market [unlinked] / USD
Identifier on Coinbase Pro: RENDER-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
5.6290 USD |
632,582.1300 |
5.6020 USD |
5.3840 USD |
5.7420 USD |
5.6290 USD |
| 2024-09-21 |
5.6020 USD |
457,985.7300 |
5.2800 USD |
5.1640 USD |
5.6390 USD |
5.6020 USD |
| 2024-09-20 |
5.2790 USD |
765,183.5800 |
5.1290 USD |
5.0440 USD |
5.4500 USD |
5.2790 USD |
| 2024-09-19 |
5.1290 USD |
1,012,133.0300 |
4.9930 USD |
4.9800 USD |
5.2830 USD |
5.1290 USD |
| 2024-09-18 |
4.9900 USD |
728,952.1800 |
4.7660 USD |
4.5950 USD |
4.9960 USD |
4.9900 USD |
| 2024-09-17 |
4.7660 USD |
917,022.6000 |
4.7380 USD |
4.6570 USD |
4.9900 USD |
4.7660 USD |
| 2024-09-16 |
4.7380 USD |
685,369.4100 |
4.9450 USD |
4.6710 USD |
4.9970 USD |
4.7380 USD |
| 2024-09-15 |
4.9420 USD |
573,675.5100 |
5.2380 USD |
4.8980 USD |
5.3100 USD |
4.9420 USD |
| 2024-09-14 |
5.2380 USD |
334,506.7800 |
5.2390 USD |
5.1880 USD |
5.3850 USD |
5.2380 USD |
| 2024-09-13 |
5.2390 USD |
1,280,023.7600 |
5.2530 USD |
5.0000 USD |
5.3500 USD |
5.2390 USD |
| 2024-09-12 |
5.2440 USD |
1,222,279.0900 |
5.0930 USD |
5.0930 USD |
5.3890 USD |
5.2440 USD |
| 2024-09-11 |
5.0220 USD |
569,079.6700 |
5.2740 USD |
4.8280 USD |
5.2940 USD |
5.0220 USD |
| 2024-09-10 |
5.2670 USD |
545,868.4800 |
5.1670 USD |
5.0020 USD |
5.3580 USD |
5.2670 USD |
| 2024-09-09 |
5.1710 USD |
680,446.0800 |
4.8830 USD |
4.7570 USD |
5.2560 USD |
5.1710 USD |
| 2024-09-08 |
4.8890 USD |
208,060.5200 |
4.7190 USD |
4.7090 USD |
4.9430 USD |
4.8890 USD |
| 2024-09-07 |
4.6980 USD |
236,292.3800 |
4.6830 USD |
4.6770 USD |
4.8950 USD |
4.6980 USD |
| 2024-09-06 |
4.5430 USD |
381,123.9600 |
4.6780 USD |
4.4520 USD |
4.9440 USD |
4.5430 USD |
| 2024-09-05 |
4.6650 USD |
352,977.2800 |
4.9200 USD |
4.6450 USD |
4.9610 USD |
4.6650 USD |
| 2024-09-04 |
4.9340 USD |
620,242.8300 |
4.7050 USD |
4.5390 USD |
5.0500 USD |
4.9340 USD |
| 2024-09-03 |
4.7680 USD |
429,957.2900 |
5.0810 USD |
4.7400 USD |
5.2040 USD |
4.7680 USD |
| 2024-09-02 |
5.0890 USD |
392,415.0000 |
4.8250 USD |
4.7790 USD |
5.1590 USD |
5.0890 USD |
| 2024-09-01 |
4.8590 USD |
531,148.2700 |
4.9960 USD |
4.8010 USD |
5.1660 USD |
4.8590 USD |
| 2024-08-31 |
4.9700 USD |
267,522.7400 |
5.2370 USD |
4.9580 USD |
5.3380 USD |
4.9700 USD |
| 2024-08-30 |
5.2390 USD |
597,979.8700 |
5.2290 USD |
4.9060 USD |
5.3220 USD |
5.2390 USD |
| 2024-08-29 |
5.2550 USD |
684,538.6900 |
5.5270 USD |
5.1770 USD |
5.8370 USD |
5.2550 USD |
| 2024-08-28 |
5.5250 USD |
1,329,823.1100 |
5.7120 USD |
5.4840 USD |
6.1500 USD |
5.5250 USD |
| 2024-08-27 |
5.7080 USD |
985,638.5700 |
6.1600 USD |
5.5770 USD |
6.5800 USD |
5.7080 USD |
| 2024-08-26 |
6.1640 USD |
832,102.7400 |
6.3170 USD |
5.9630 USD |
6.4280 USD |
6.1640 USD |
| 2024-08-25 |
6.4250 USD |
760,259.9600 |
6.1990 USD |
6.0870 USD |
6.5250 USD |
6.4250 USD |
| 2024-08-24 |
6.1850 USD |
760,303.6200 |
5.6260 USD |
5.4500 USD |
6.3800 USD |
6.1850 USD |
| 2024-08-23 |
5.6330 USD |
689,320.6900 |
5.0530 USD |
5.0490 USD |
5.7640 USD |
5.6330 USD |
| 2024-08-22 |
5.0520 USD |
574,848.2000 |
4.7960 USD |
4.7150 USD |
5.1000 USD |
5.0520 USD |
| 2024-08-21 |
4.8300 USD |
392,507.2300 |
4.5000 USD |
4.4100 USD |
4.8760 USD |
4.8300 USD |
| 2024-08-20 |
4.5210 USD |
540,319.5000 |
4.6230 USD |
4.3760 USD |
4.7170 USD |
4.5210 USD |
| 2024-08-19 |
4.5100 USD |
490,693.5200 |
4.4990 USD |
4.3130 USD |
4.5410 USD |
4.5100 USD |
| 2024-08-18 |
4.5710 USD |
383,842.6300 |
4.5250 USD |
4.4640 USD |
4.7070 USD |
4.5710 USD |
| 2024-08-17 |
4.5100 USD |
236,853.6900 |
4.4990 USD |
4.3980 USD |
4.5850 USD |
4.5100 USD |
| 2024-08-16 |
4.4710 USD |
370,361.3900 |
4.5470 USD |
4.3050 USD |
4.6230 USD |
4.4710 USD |
| 2024-08-15 |
4.5390 USD |
642,826.5900 |
4.7080 USD |
4.3670 USD |
4.8370 USD |
4.5390 USD |
| 2024-08-14 |
4.6820 USD |
531,617.9200 |
4.8350 USD |
4.5770 USD |
4.9680 USD |
4.6820 USD |
| 2024-08-13 |
4.8730 USD |
424,241.6500 |
4.7000 USD |
4.5280 USD |
4.9000 USD |
4.8730 USD |
| 2024-08-12 |
4.7070 USD |
551,796.4700 |
4.4880 USD |
4.4290 USD |
4.7780 USD |
4.7070 USD |
| 2024-08-11 |
4.4900 USD |
678,659.1400 |
4.8860 USD |
4.4730 USD |
5.1330 USD |
4.4900 USD |
| 2024-08-10 |
4.9210 USD |
334,822.9500 |
4.8430 USD |
4.7400 USD |
5.0350 USD |
4.9210 USD |
| 2024-08-09 |
4.8570 USD |
853,534.9500 |
5.0400 USD |
4.8090 USD |
5.1300 USD |
4.8570 USD |
| 2024-08-08 |
5.0300 USD |
1,364,951.8000 |
4.3740 USD |
4.3000 USD |
5.1120 USD |
5.0300 USD |
| 2024-08-07 |
4.4040 USD |
1,053,566.0200 |
4.6780 USD |
4.3000 USD |
4.9880 USD |
4.4040 USD |
| 2024-08-06 |
4.6840 USD |
1,313,937.8500 |
4.1330 USD |
4.1110 USD |
4.9300 USD |
4.6840 USD |
| 2024-08-05 |
4.1610 USD |
4,141,643.3700 |
4.5240 USD |
3.4100 USD |
4.6030 USD |
4.1610 USD |
| 2024-08-04 |
4.6520 USD |
1,133,639.2600 |
4.9350 USD |
4.2660 USD |
5.0810 USD |
4.6520 USD |