Market [unlinked] / USD
Identifier on Gemini: rndrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5660 USD |
743.8083 |
1.5590 USD |
1.4920 USD |
1.5390 USD |
1.5660 USD |
| 2026-02-02 |
1.5670 USD |
16,599.3385 |
1.4820 USD |
1.4660 USD |
1.4780 USD |
1.5670 USD |
| 2026-02-01 |
1.5040 USD |
1,839.7466 |
1.5500 USD |
1.4510 USD |
1.5040 USD |
1.5040 USD |
| 2026-01-31 |
1.4680 USD |
12,751.8298 |
1.6900 USD |
1.4000 USD |
1.4860 USD |
1.4680 USD |
| 2026-01-30 |
1.6880 USD |
4,403.0720 |
1.7880 USD |
1.6270 USD |
1.6750 USD |
1.6890 USD |
| 2026-01-29 |
1.7940 USD |
2,697.4447 |
1.9650 USD |
1.6000 USD |
1.7960 USD |
1.8630 USD |
| 2026-01-28 |
1.9340 USD |
3,184.5179 |
1.8070 USD |
1.7500 USD |
1.8240 USD |
1.9340 USD |
| 2026-01-27 |
1.7760 USD |
1,631.9776 |
1.9260 USD |
1.7760 USD |
1.7760 USD |
1.7760 USD |
| 2026-01-26 |
1.8920 USD |
2,243.5818 |
1.7690 USD |
1.7690 USD |
1.7950 USD |
1.8920 USD |
| 2026-01-25 |
1.6930 USD |
1,235.4079 |
1.9910 USD |
1.7670 USD |
1.8620 USD |
1.7670 USD |
| 2026-01-24 |
1.9760 USD |
482.2975 |
2.0450 USD |
1.9020 USD |
1.9760 USD |
1.9760 USD |
| 2026-01-23 |
2.0410 USD |
3,689.3613 |
2.0260 USD |
1.9480 USD |
2.0370 USD |
2.0410 USD |
| 2026-01-22 |
2.0260 USD |
4,638.2191 |
2.0140 USD |
1.9570 USD |
2.0140 USD |
2.0260 USD |
| 2026-01-21 |
1.9470 USD |
5,786.4223 |
1.8930 USD |
1.8250 USD |
1.8930 USD |
1.9560 USD |
| 2026-01-20 |
1.8930 USD |
1,716.0362 |
2.0620 USD |
1.8930 USD |
1.9260 USD |
1.8930 USD |
| 2026-01-19 |
2.0640 USD |
1,773.4735 |
2.0940 USD |
1.9760 USD |
2.0260 USD |
2.0640 USD |
| 2026-01-18 |
2.1990 USD |
2,322.8869 |
2.2640 USD |
2.0970 USD |
2.1290 USD |
2.1990 USD |
| 2026-01-17 |
2.2640 USD |
1,951.7488 |
2.1940 USD |
2.1930 USD |
2.1940 USD |
2.2640 USD |
| 2026-01-16 |
2.2580 USD |
2,012.9382 |
2.2760 USD |
2.1610 USD |
2.2150 USD |
2.2580 USD |
| 2026-01-15 |
2.2320 USD |
3,616.8818 |
2.4350 USD |
2.0980 USD |
2.2420 USD |
2.2320 USD |
| 2026-01-14 |
2.4370 USD |
1,940.2991 |
2.4590 USD |
2.3800 USD |
2.3800 USD |
2.4370 USD |
| 2026-01-13 |
2.4590 USD |
5,307.7724 |
2.4040 USD |
2.2810 USD |
2.3600 USD |
2.4590 USD |
| 2026-01-12 |
2.4860 USD |
6,853.4007 |
2.5170 USD |
2.3950 USD |
2.4640 USD |
2.4850 USD |
| 2026-01-11 |
2.5170 USD |
6,029.7427 |
2.1930 USD |
2.1630 USD |
2.1710 USD |
2.5200 USD |
| 2026-01-10 |
2.1930 USD |
827.5278 |
2.3430 USD |
2.1930 USD |
2.1930 USD |
2.1930 USD |
| 2026-01-09 |
2.2420 USD |
11,368.0540 |
2.2260 USD |
2.1500 USD |
2.2260 USD |
2.1610 USD |
| 2026-01-08 |
2.2260 USD |
13,386.7103 |
2.3170 USD |
2.1600 USD |
2.1790 USD |
2.2260 USD |
| 2026-01-07 |
2.3770 USD |
8,755.6795 |
2.4040 USD |
2.2270 USD |
2.3190 USD |
2.3770 USD |
| 2026-01-06 |
2.4040 USD |
13,893.1272 |
2.2540 USD |
2.1600 USD |
2.2540 USD |
2.3900 USD |
| 2026-01-05 |
2.1990 USD |
14,361.3644 |
2.0440 USD |
1.8250 USD |
2.0310 USD |
2.1800 USD |
| 2026-01-04 |
1.9580 USD |
3,929.9691 |
1.8600 USD |
1.7560 USD |
1.8220 USD |
1.9530 USD |
| 2026-01-03 |
1.8600 USD |
3,501.8217 |
1.4820 USD |
1.4800 USD |
1.4880 USD |
1.8000 USD |
| 2026-01-02 |
1.4740 USD |
3,096.5358 |
1.3680 USD |
1.2970 USD |
1.3650 USD |
1.4740 USD |
| 2026-01-01 |
1.3420 USD |
8,520.4527 |
1.1740 USD |
1.1730 USD |
1.1740 USD |
1.3060 USD |
| 2025-12-31 |
1.1740 USD |
23,240.4931 |
1.3040 USD |
1.1730 USD |
1.1830 USD |
1.1780 USD |
| 2025-12-30 |
1.1850 USD |
11,677.2358 |
1.2620 USD |
1.1830 USD |
1.1850 USD |
1.1850 USD |
| 2025-12-29 |
1.2680 USD |
2,893.3920 |
1.3940 USD |
1.2700 USD |
1.2730 USD |
1.3180 USD |
| 2025-12-28 |
1.3580 USD |
7,716.8622 |
1.2900 USD |
1.2600 USD |
1.2600 USD |
1.2990 USD |
| 2025-12-27 |
1.2900 USD |
6,532.4841 |
1.2820 USD |
1.2060 USD |
1.2220 USD |
1.2900 USD |
| 2025-12-26 |
1.2820 USD |
5,502.6602 |
1.2020 USD |
1.2000 USD |
1.2080 USD |
1.2820 USD |
| 2025-12-25 |
1.2020 USD |
5,586.4660 |
1.2490 USD |
1.2050 USD |
1.2200 USD |
1.2210 USD |
| 2025-12-24 |
1.2250 USD |
2,566.5106 |
1.2830 USD |
1.1010 USD |
1.2070 USD |
1.2250 USD |
| 2025-12-23 |
1.2930 USD |
343.2055 |
1.2920 USD |
1.1530 USD |
1.2650 USD |
1.2930 USD |
| 2025-12-22 |
1.2920 USD |
2,566.4444 |
1.2960 USD |
1.1730 USD |
1.1730 USD |
1.1730 USD |
| 2025-12-21 |
1.2960 USD |
5,154.4142 |
1.3270 USD |
1.2130 USD |
1.2130 USD |
1.2960 USD |
| 2025-12-20 |
1.3270 USD |
982.3403 |
1.3280 USD |
1.2640 USD |
1.2740 USD |
1.3270 USD |
| 2025-12-19 |
1.3960 USD |
7,680.9220 |
1.2170 USD |
1.1110 USD |
1.1870 USD |
1.3960 USD |
| 2025-12-18 |
1.2170 USD |
3,317.1530 |
1.3310 USD |
1.1790 USD |
1.2400 USD |
1.2170 USD |
| 2025-12-17 |
1.3250 USD |
5,690.2218 |
1.4200 USD |
1.3100 USD |
1.3110 USD |
1.3520 USD |
| 2025-12-16 |
1.4200 USD |
2,239.7999 |
1.4500 USD |
1.3660 USD |
1.3660 USD |
1.4200 USD |