Market [unlinked] / USD
Identifier on Gemini: rndrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.6400 USD |
6,924.2944 |
3.5880 USD |
3.4340 USD |
3.5720 USD |
3.6400 USD |
| 2025-08-26 |
3.5880 USD |
3,410.5949 |
3.5200 USD |
3.3510 USD |
3.3640 USD |
3.4980 USD |
| 2025-08-25 |
3.5290 USD |
3,292.4173 |
3.8670 USD |
3.3520 USD |
3.5310 USD |
3.5310 USD |
| 2025-08-24 |
3.8670 USD |
1,916.6341 |
3.8120 USD |
3.7000 USD |
3.7010 USD |
3.8420 USD |
| 2025-08-23 |
3.8120 USD |
3,202.6017 |
3.9770 USD |
3.7020 USD |
3.7020 USD |
3.7670 USD |
| 2025-08-22 |
3.9240 USD |
18,685.3372 |
3.5100 USD |
3.3600 USD |
3.4870 USD |
3.9240 USD |
| 2025-08-21 |
3.4810 USD |
1,280.2071 |
3.6280 USD |
3.4800 USD |
3.4810 USD |
3.4810 USD |
| 2025-08-20 |
3.6280 USD |
858.4010 |
3.5530 USD |
3.4020 USD |
3.4320 USD |
3.6310 USD |
| 2025-08-19 |
3.5540 USD |
5,063.8647 |
3.8070 USD |
3.3510 USD |
3.5290 USD |
3.5540 USD |
| 2025-08-18 |
3.7820 USD |
3,736.7800 |
4.0300 USD |
3.5680 USD |
3.5680 USD |
3.7970 USD |
| 2025-08-17 |
4.0300 USD |
1,973.1706 |
3.7490 USD |
3.7120 USD |
3.7490 USD |
4.0300 USD |
| 2025-08-16 |
3.7490 USD |
2,868.5673 |
3.7200 USD |
3.6520 USD |
3.6520 USD |
3.8850 USD |
| 2025-08-15 |
3.7200 USD |
9,838.8802 |
3.9100 USD |
3.4630 USD |
3.6430 USD |
3.8040 USD |
| 2025-08-14 |
3.8190 USD |
13,069.0743 |
4.1970 USD |
3.5680 USD |
3.8190 USD |
3.8190 USD |
| 2025-08-13 |
4.1660 USD |
8,744.5323 |
4.0300 USD |
3.9440 USD |
4.0160 USD |
4.1010 USD |
| 2025-08-12 |
3.9440 USD |
4,377.1681 |
3.7700 USD |
3.5980 USD |
3.6440 USD |
4.0990 USD |
| 2025-08-11 |
3.7700 USD |
5,399.5231 |
3.9290 USD |
3.5900 USD |
3.7530 USD |
3.7690 USD |
| 2025-08-10 |
3.9000 USD |
1,487.4213 |
4.0900 USD |
3.8460 USD |
3.9000 USD |
3.9000 USD |
| 2025-08-09 |
4.0710 USD |
2,391.4622 |
3.8690 USD |
3.8690 USD |
3.8690 USD |
4.0710 USD |
| 2025-08-08 |
3.8790 USD |
4,590.5866 |
3.7820 USD |
3.7530 USD |
3.7600 USD |
3.8590 USD |
| 2025-08-07 |
3.7780 USD |
3,599.4601 |
3.5970 USD |
3.5210 USD |
3.5210 USD |
3.7980 USD |
| 2025-08-06 |
3.5970 USD |
1,031.2210 |
3.5200 USD |
3.4510 USD |
3.5170 USD |
3.5970 USD |
| 2025-08-05 |
3.4830 USD |
15,768.4455 |
3.6690 USD |
3.4400 USD |
3.5090 USD |
3.4400 USD |
| 2025-08-04 |
3.6690 USD |
22,299.8446 |
3.5820 USD |
3.4820 USD |
3.5900 USD |
3.6690 USD |
| 2025-08-03 |
3.5690 USD |
3,086.7066 |
3.3990 USD |
3.3980 USD |
3.4310 USD |
3.5690 USD |
| 2025-08-02 |
3.3990 USD |
2,551.8067 |
3.5250 USD |
3.3510 USD |
3.3510 USD |
3.3970 USD |
| 2025-08-01 |
3.4810 USD |
4,778.3197 |
3.7190 USD |
3.4760 USD |
3.5540 USD |
3.5540 USD |
| 2025-07-31 |
3.7510 USD |
1,250.3140 |
3.8520 USD |
3.8060 USD |
3.8520 USD |
3.8060 USD |
| 2025-07-30 |
3.7970 USD |
2,485.0515 |
3.9320 USD |
3.6900 USD |
3.7570 USD |
3.7970 USD |
| 2025-07-29 |
3.8820 USD |
7,819.7460 |
4.0670 USD |
3.8390 USD |
3.8840 USD |
3.8840 USD |
| 2025-07-28 |
4.0100 USD |
12,616.5174 |
4.3380 USD |
4.0130 USD |
4.0810 USD |
4.0790 USD |
| 2025-07-27 |
4.3610 USD |
5,678.4530 |
4.2400 USD |
4.1430 USD |
4.2370 USD |
4.2970 USD |
| 2025-07-26 |
4.2770 USD |
4,212.9394 |
4.1970 USD |
4.1320 USD |
4.1530 USD |
4.2770 USD |
| 2025-07-25 |
4.1970 USD |
8,770.5940 |
4.0630 USD |
3.9500 USD |
3.9800 USD |
4.2010 USD |
| 2025-07-24 |
4.0700 USD |
22,334.6326 |
4.1460 USD |
3.8280 USD |
3.9500 USD |
4.0430 USD |
| 2025-07-23 |
4.1000 USD |
13,962.7006 |
4.5570 USD |
4.0210 USD |
4.0830 USD |
4.0660 USD |
| 2025-07-22 |
4.5220 USD |
7,210.3198 |
4.5540 USD |
4.1950 USD |
4.3250 USD |
4.4410 USD |
| 2025-07-21 |
4.5040 USD |
5,688.1961 |
4.3240 USD |
4.2910 USD |
4.3340 USD |
4.5040 USD |
| 2025-07-20 |
4.3700 USD |
14,059.8608 |
4.1020 USD |
3.9480 USD |
4.1620 USD |
4.3650 USD |
| 2025-07-19 |
4.2050 USD |
3,258.8252 |
3.9920 USD |
3.8870 USD |
3.9700 USD |
4.2050 USD |
| 2025-07-18 |
4.0540 USD |
21,511.6825 |
4.1740 USD |
3.9610 USD |
3.9620 USD |
3.9610 USD |
| 2025-07-17 |
4.1370 USD |
4,934.3853 |
4.1030 USD |
3.8280 USD |
3.9440 USD |
4.1390 USD |
| 2025-07-16 |
4.0860 USD |
12,469.9413 |
3.8850 USD |
3.6760 USD |
3.8670 USD |
4.0860 USD |
| 2025-07-15 |
3.8300 USD |
4,775.1243 |
3.7680 USD |
3.5480 USD |
3.6020 USD |
3.8300 USD |
| 2025-07-14 |
3.7160 USD |
5,327.8677 |
3.7390 USD |
3.5770 USD |
3.7410 USD |
3.7410 USD |
| 2025-07-13 |
3.7400 USD |
26,064.5317 |
3.5820 USD |
3.5510 USD |
3.6080 USD |
3.7810 USD |
| 2025-07-12 |
3.5240 USD |
2,142.8022 |
3.6650 USD |
3.4650 USD |
3.5210 USD |
3.5240 USD |
| 2025-07-11 |
3.6220 USD |
9,528.4985 |
3.5840 USD |
3.5600 USD |
3.6280 USD |
3.6680 USD |
| 2025-07-10 |
3.6110 USD |
10,204.7174 |
3.3500 USD |
3.1910 USD |
3.3330 USD |
3.4930 USD |
| 2025-07-09 |
3.3500 USD |
2,513.6700 |
3.1880 USD |
3.1400 USD |
3.1880 USD |
3.3480 USD |