Market [unlinked] / USD
Identifier on Gemini: rndrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.4590 USD |
2,878.4917 |
1.6310 USD |
1.4010 USD |
1.4600 USD |
1.4500 USD |
| 2025-12-14 |
1.6190 USD |
405.8291 |
1.5920 USD |
1.5150 USD |
1.5150 USD |
1.6190 USD |
| 2025-12-13 |
1.5700 USD |
278.4972 |
1.5660 USD |
1.5110 USD |
1.5110 USD |
1.5700 USD |
| 2025-12-12 |
1.5450 USD |
2,072.2472 |
1.5490 USD |
1.4810 USD |
1.4920 USD |
1.4930 USD |
| 2025-12-11 |
1.5490 USD |
3,108.5501 |
1.6070 USD |
1.4810 USD |
1.4900 USD |
1.5490 USD |
| 2025-12-10 |
1.6680 USD |
599.5913 |
1.5830 USD |
1.5390 USD |
1.5390 USD |
1.6680 USD |
| 2025-12-09 |
1.5830 USD |
1,949.0328 |
1.4810 USD |
1.4810 USD |
1.4810 USD |
1.5830 USD |
| 2025-12-08 |
1.4810 USD |
4,943.5468 |
1.5680 USD |
1.4810 USD |
1.5150 USD |
1.5220 USD |
| 2025-12-07 |
1.5700 USD |
2,139.9523 |
1.5670 USD |
1.5150 USD |
1.5380 USD |
1.5500 USD |
| 2025-12-06 |
1.6190 USD |
2,896.2930 |
1.6350 USD |
1.5640 USD |
1.5640 USD |
1.6190 USD |
| 2025-12-05 |
1.6410 USD |
1,172.6028 |
1.7290 USD |
1.5860 USD |
1.5860 USD |
1.6410 USD |
| 2025-12-04 |
1.7290 USD |
491.4924 |
1.6620 USD |
1.6600 USD |
1.6600 USD |
1.7290 USD |
| 2025-12-03 |
1.6620 USD |
3,817.7891 |
1.7210 USD |
1.6600 USD |
1.6600 USD |
1.6620 USD |
| 2025-12-02 |
1.7900 USD |
1,631.2805 |
1.5700 USD |
1.5700 USD |
1.5720 USD |
1.7900 USD |
| 2025-12-01 |
1.5410 USD |
4,088.8381 |
1.6800 USD |
1.5100 USD |
1.5110 USD |
1.5410 USD |
| 2025-11-30 |
1.6690 USD |
1,556.6753 |
1.7670 USD |
1.7140 USD |
1.7400 USD |
1.7690 USD |
| 2025-11-29 |
1.7060 USD |
1,338.8316 |
1.7220 USD |
1.6380 USD |
1.6930 USD |
1.7060 USD |
| 2025-11-28 |
1.7220 USD |
1,745.1366 |
1.6930 USD |
1.6380 USD |
1.6720 USD |
1.7180 USD |
| 2025-11-27 |
1.6700 USD |
3,268.5334 |
1.8220 USD |
1.6010 USD |
1.6700 USD |
1.6700 USD |
| 2025-11-26 |
1.7890 USD |
1,256.5505 |
1.8080 USD |
1.7810 USD |
1.7890 USD |
1.7890 USD |
| 2025-11-25 |
1.7700 USD |
2,168.9256 |
1.7600 USD |
1.7600 USD |
1.7700 USD |
1.7700 USD |
| 2025-11-24 |
1.7510 USD |
3,167.3335 |
1.6320 USD |
1.6010 USD |
1.6010 USD |
1.7510 USD |
| 2025-11-23 |
1.6700 USD |
2,068.9061 |
1.6100 USD |
1.6010 USD |
1.6010 USD |
1.6700 USD |
| 2025-11-22 |
1.6440 USD |
5,514.4744 |
1.6230 USD |
1.6090 USD |
1.6090 USD |
1.6440 USD |
| 2025-11-21 |
1.6900 USD |
8,936.3656 |
1.8500 USD |
1.6900 USD |
1.7000 USD |
1.7130 USD |
| 2025-11-20 |
1.8790 USD |
5,165.4735 |
2.0200 USD |
1.8790 USD |
1.8790 USD |
1.8790 USD |
| 2025-11-19 |
1.9180 USD |
4,623.4216 |
2.0410 USD |
1.8680 USD |
1.9180 USD |
1.9180 USD |
| 2025-11-18 |
1.9880 USD |
15,975.2982 |
1.8440 USD |
1.7300 USD |
1.8310 USD |
1.9880 USD |
| 2025-11-17 |
1.8440 USD |
12,922.6080 |
1.9990 USD |
1.8440 USD |
1.8850 USD |
1.8440 USD |
| 2025-11-16 |
1.9990 USD |
4,280.8269 |
2.1930 USD |
1.9300 USD |
2.0060 USD |
2.0000 USD |
| 2025-11-15 |
2.1930 USD |
2,018.0620 |
2.1930 USD |
2.0420 USD |
2.1050 USD |
2.1930 USD |
| 2025-11-14 |
2.1750 USD |
7,471.7156 |
2.2510 USD |
2.0350 USD |
2.0900 USD |
2.1270 USD |
| 2025-11-13 |
2.2370 USD |
2,423.9564 |
2.3320 USD |
2.1700 USD |
2.2360 USD |
2.2360 USD |
| 2025-11-12 |
2.4410 USD |
9,929.8791 |
2.3000 USD |
2.2870 USD |
2.2990 USD |
2.3890 USD |
| 2025-11-11 |
2.3970 USD |
736.6818 |
2.5830 USD |
2.3970 USD |
2.5040 USD |
2.3970 USD |
| 2025-11-10 |
2.5100 USD |
6,496.7528 |
2.4850 USD |
2.3820 USD |
2.4450 USD |
2.5100 USD |
| 2025-11-09 |
2.4850 USD |
5,597.9207 |
2.3990 USD |
2.1970 USD |
2.2460 USD |
2.4850 USD |
| 2025-11-08 |
2.3990 USD |
1,439.4813 |
2.5860 USD |
2.3950 USD |
2.3950 USD |
2.3990 USD |
| 2025-11-07 |
2.7300 USD |
13,919.6426 |
1.9050 USD |
1.8510 USD |
1.8670 USD |
2.7300 USD |
| 2025-11-06 |
1.8450 USD |
8,740.0038 |
1.9850 USD |
1.9080 USD |
1.9440 USD |
1.9080 USD |
| 2025-11-05 |
1.9750 USD |
8,188.6046 |
1.8480 USD |
1.7570 USD |
1.8390 USD |
1.9750 USD |
| 2025-11-04 |
1.7690 USD |
20,843.4450 |
1.9770 USD |
1.7140 USD |
1.8500 USD |
1.7140 USD |
| 2025-11-03 |
2.0620 USD |
6,802.4967 |
2.2720 USD |
2.0180 USD |
2.0290 USD |
2.0180 USD |
| 2025-11-02 |
2.2600 USD |
1,463.3835 |
2.3760 USD |
2.2620 USD |
2.2900 USD |
2.2620 USD |
| 2025-11-01 |
2.3760 USD |
1,851.0424 |
2.2160 USD |
2.2160 USD |
2.2240 USD |
2.3760 USD |
| 2025-10-31 |
2.3000 USD |
1,309.1543 |
2.2300 USD |
2.2120 USD |
2.2120 USD |
2.3000 USD |
| 2025-10-30 |
2.2300 USD |
4,991.8191 |
2.4790 USD |
2.1290 USD |
2.2080 USD |
2.2260 USD |
| 2025-10-29 |
2.4790 USD |
1,342.3661 |
2.4790 USD |
2.4110 USD |
2.4120 USD |
2.4790 USD |
| 2025-10-28 |
2.5510 USD |
3,736.5274 |
2.4580 USD |
2.4420 USD |
2.4730 USD |
2.5420 USD |
| 2025-10-27 |
2.4860 USD |
4,343.8251 |
2.5180 USD |
2.3070 USD |
2.4660 USD |
2.4660 USD |