Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: rndrgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-09 | 3.9870 USD | 2,449.2247 | 3.8760 USD | 3.6790 USD | 3.7880 USD | 3.9850 USD |
| 2025-06-08 | 3.8520 USD | 5,438.1496 | 3.8620 USD | 3.8030 USD | 3.8060 USD | 3.8050 USD |
| 2025-06-07 | 3.8550 USD | 4,964.2269 | 3.7450 USD | 3.7450 USD | 3.7880 USD | 3.8400 USD |
| 2025-06-06 | 3.7450 USD | 14,189.3270 | 3.5090 USD | 3.5000 USD | 3.5630 USD | 3.7640 USD |
| 2025-06-05 | 3.5090 USD | 9,932.3299 | 3.7460 USD | 3.4960 USD | 3.5440 USD | 3.5750 USD |
| 2025-06-04 | 3.7810 USD | 4,672.6858 | 3.9030 USD | 3.7000 USD | 3.7630 USD | 3.7810 USD |
| 2025-06-03 | 3.9210 USD | 8,655.8691 | 3.9200 USD | 3.8750 USD | 3.9320 USD | 3.8750 USD |
| 2025-06-02 | 3.8560 USD | 2,346.2754 | 3.8800 USD | 3.7070 USD | 3.8270 USD | 3.8560 USD |
| 2025-06-01 | 3.9020 USD | 12,603.2299 | 3.8730 USD | 3.7310 USD | 3.8000 USD | 3.9020 USD |
| 2025-05-31 | 3.8280 USD | 6,622.0548 | 3.8620 USD | 3.6140 USD | 3.7070 USD | 3.8280 USD |
| 2025-05-30 | 3.9830 USD | 10,224.1533 | 4.1200 USD | 3.8000 USD | 3.9360 USD | 3.9390 USD |
| 2025-05-29 | 4.2930 USD | 5,868.5392 | 4.4360 USD | 4.1800 USD | 4.2660 USD | 4.1800 USD |
| 2025-05-28 | 4.4360 USD | 25,308.2445 | 4.4860 USD | 4.3150 USD | 4.3670 USD | 4.4100 USD |
| 2025-05-27 | 4.6520 USD | 26,437.3068 | 4.7060 USD | 4.6390 USD | 4.7300 USD | 4.6890 USD |
| 2025-05-26 | 4.8780 USD | 5,185.4110 | 4.7660 USD | 4.6240 USD | 4.6240 USD | 4.6240 USD |
| 2025-05-25 | 4.7100 USD | 1,500.0702 | 4.6980 USD | 4.4890 USD | 4.5130 USD | 4.6140 USD |
| 2025-05-24 | 4.6980 USD | 23,014.8998 | 4.6190 USD | 4.5720 USD | 4.6350 USD | 4.6840 USD |
| 2025-05-23 | 4.7790 USD | 8,560.7167 | 5.1250 USD | 4.8090 USD | 4.8320 USD | 4.8090 USD |
| 2025-05-22 | 5.1330 USD | 10,790.9014 | 4.7640 USD | 4.7640 USD | 4.8140 USD | 5.1280 USD |
| 2025-05-21 | 4.7880 USD | 6,361.1014 | 4.6620 USD | 4.5210 USD | 4.6290 USD | 4.6980 USD |
| 2025-05-20 | 4.6460 USD | 8,688.6948 | 4.5740 USD | 4.4860 USD | 4.5290 USD | 4.6460 USD |
| 2025-05-19 | 4.5620 USD | 4,609.9310 | 4.6480 USD | 4.3330 USD | 4.3970 USD | 4.5700 USD |
| 2025-05-18 | 4.5970 USD | 6,657.0555 | 4.5300 USD | 4.4070 USD | 4.5200 USD | 4.5620 USD |
| 2025-05-17 | 4.5460 USD | 11,913.0368 | 4.6630 USD | 4.4230 USD | 4.4960 USD | 4.4890 USD |
| 2025-05-16 | 4.6630 USD | 3,238.4330 | 4.7270 USD | 4.6550 USD | 4.7080 USD | 4.6550 USD |
| 2025-05-15 | 4.7270 USD | 24,319.3188 | 5.0830 USD | 4.5910 USD | 4.7650 USD | 4.7730 USD |
| 2025-05-14 | 5.1090 USD | 2,159.4914 | 5.2980 USD | 5.0180 USD | 5.1190 USD | 5.1200 USD |
| 2025-05-13 | 5.3300 USD | 37,375.8131 | 5.2020 USD | 4.8500 USD | 4.9640 USD | 5.3360 USD |
| 2025-05-12 | 5.1620 USD | 11,250.8635 | 5.1830 USD | 4.9110 USD | 5.0470 USD | 5.0590 USD |
| 2025-05-11 | 5.2100 USD | 7,794.7063 | 5.4640 USD | 5.0000 USD | 5.1400 USD | 5.3150 USD |
| 2025-05-10 | 5.3220 USD | 12,332.4929 | 4.8700 USD | 4.8700 USD | 4.9890 USD | 5.3150 USD |
| 2025-05-09 | 4.8460 USD | 29,939.6541 | 4.5600 USD | 4.4540 USD | 4.6590 USD | 4.8460 USD |
| 2025-05-08 | 4.7510 USD | 5,400.2642 | 4.2390 USD | 4.2390 USD | 4.2500 USD | 4.7510 USD |
| 2025-05-07 | 4.1900 USD | 9,240.4151 | 4.2910 USD | 4.0390 USD | 4.1210 USD | 4.1650 USD |
| 2025-05-06 | 4.1220 USD | 4,037.9848 | 4.3970 USD | 4.1220 USD | 4.1980 USD | 4.1220 USD |
| 2025-05-05 | 4.3780 USD | 2,509.7680 | 4.2320 USD | 4.2320 USD | 4.3040 USD | 4.3780 USD |
| 2025-05-04 | 4.3800 USD | 5,113.2459 | 4.6000 USD | 4.2860 USD | 4.3330 USD | 4.3770 USD |
| 2025-05-03 | 4.6150 USD | 1,576.7667 | 4.8340 USD | 4.5780 USD | 4.6130 USD | 4.6150 USD |
| 2025-05-02 | 4.8310 USD | 14,309.6245 | 4.6930 USD | 4.5290 USD | 4.5290 USD | 4.7260 USD |
| 2025-05-01 | 4.6930 USD | 5,292.6053 | 4.4400 USD | 4.4400 USD | 4.4520 USD | 4.6840 USD |
| 2025-04-30 | 4.4750 USD | 8,361.9381 | 4.4790 USD | 4.1580 USD | 4.2950 USD | 4.4750 USD |
| 2025-04-29 | 4.4860 USD | 5,418.8220 | 4.4780 USD | 4.3690 USD | 4.4820 USD | 4.4940 USD |
| 2025-04-28 | 4.4830 USD | 5,617.5067 | 4.2730 USD | 4.1060 USD | 4.2080 USD | 4.4830 USD |
| 2025-04-27 | 4.2760 USD | 5,572.7511 | 4.5090 USD | 4.3310 USD | 4.3320 USD | 4.3320 USD |
| 2025-04-26 | 4.5090 USD | 1,828.0271 | 4.4280 USD | 4.3620 USD | 4.3620 USD | 4.4960 USD |
| 2025-04-25 | 4.4280 USD | 5,626.8239 | 4.4760 USD | 4.3930 USD | 4.4070 USD | 4.4050 USD |
| 2025-04-24 | 4.3850 USD | 5,946.2163 | 4.4740 USD | 4.2860 USD | 4.3080 USD | 4.4890 USD |
| 2025-04-23 | 4.4740 USD | 23,997.6521 | 4.5070 USD | 4.4890 USD | 4.4920 USD | 4.5300 USD |
| 2025-04-22 | 4.4980 USD | 5,837.1241 | 4.3580 USD | 4.3270 USD | 4.3430 USD | 4.4980 USD |
| 2025-04-21 | 4.3610 USD | 13,138.7896 | 4.3400 USD | 4.1730 USD | 4.2680 USD | 4.3630 USD |
12