Market [unlinked] / USD
Identifier on Gemini: rndrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
3.2040 USD |
6,483.2191 |
3.1500 USD |
3.0750 USD |
3.1180 USD |
3.2040 USD |
| 2025-07-07 |
3.1500 USD |
1,930.3192 |
3.2400 USD |
3.1200 USD |
3.1500 USD |
3.1500 USD |
| 2025-07-06 |
3.2360 USD |
1,510.6008 |
3.1640 USD |
3.0910 USD |
3.1440 USD |
3.2300 USD |
| 2025-07-05 |
3.1640 USD |
1,792.7354 |
3.1510 USD |
3.0930 USD |
3.1300 USD |
3.1770 USD |
| 2025-07-04 |
3.1390 USD |
1,472.2583 |
3.3080 USD |
3.1020 USD |
3.1200 USD |
3.1200 USD |
| 2025-07-03 |
3.2990 USD |
6,791.6149 |
3.2810 USD |
3.2000 USD |
3.2740 USD |
3.2990 USD |
| 2025-07-02 |
3.2860 USD |
4,845.1140 |
3.0550 USD |
3.0550 USD |
3.0680 USD |
3.2850 USD |
| 2025-07-01 |
3.0550 USD |
3,023.0738 |
3.2220 USD |
2.9810 USD |
3.0450 USD |
3.0710 USD |
| 2025-06-30 |
3.2400 USD |
318.0848 |
3.3860 USD |
3.2880 USD |
3.2900 USD |
3.2880 USD |
| 2025-06-29 |
3.2560 USD |
7,346.4708 |
3.2370 USD |
3.1290 USD |
3.2090 USD |
3.2620 USD |
| 2025-06-28 |
3.2270 USD |
3,328.2483 |
3.1400 USD |
3.0950 USD |
3.1080 USD |
3.2270 USD |
| 2025-06-27 |
3.0950 USD |
2,017.0054 |
2.9770 USD |
2.9650 USD |
2.9770 USD |
3.1420 USD |
| 2025-06-26 |
2.9830 USD |
9,699.6739 |
3.0740 USD |
2.9060 USD |
2.9910 USD |
3.0110 USD |
| 2025-06-25 |
3.0740 USD |
5,555.4524 |
3.1770 USD |
3.0840 USD |
3.0990 USD |
3.0920 USD |
| 2025-06-24 |
3.2720 USD |
5,843.6555 |
3.1930 USD |
3.1440 USD |
3.1440 USD |
3.2390 USD |
| 2025-06-23 |
3.1790 USD |
8,308.7102 |
2.7930 USD |
2.7390 USD |
2.7990 USD |
3.1550 USD |
| 2025-06-22 |
2.7070 USD |
15,410.3296 |
2.9210 USD |
2.6490 USD |
2.7150 USD |
2.7070 USD |
| 2025-06-21 |
2.9050 USD |
6,250.1649 |
3.0410 USD |
2.8110 USD |
2.9050 USD |
2.9050 USD |
| 2025-06-20 |
3.0620 USD |
4,850.4294 |
3.1740 USD |
2.9610 USD |
3.0420 USD |
3.0410 USD |
| 2025-06-19 |
3.1920 USD |
1,053.6412 |
3.2470 USD |
3.1400 USD |
3.1960 USD |
3.2360 USD |
| 2025-06-18 |
3.1720 USD |
5,112.6820 |
3.2370 USD |
3.0250 USD |
3.1330 USD |
3.1720 USD |
| 2025-06-17 |
3.2080 USD |
9,075.3117 |
3.4240 USD |
3.0850 USD |
3.1880 USD |
3.1960 USD |
| 2025-06-16 |
3.5450 USD |
5,546.9772 |
3.3980 USD |
3.3120 USD |
3.3980 USD |
3.5450 USD |
| 2025-06-15 |
3.4460 USD |
705.2766 |
3.3800 USD |
3.3770 USD |
3.3800 USD |
3.4460 USD |
| 2025-06-14 |
3.3510 USD |
631.8503 |
3.4400 USD |
3.3210 USD |
3.3730 USD |
3.3210 USD |
| 2025-06-13 |
3.4740 USD |
7,708.3141 |
3.5500 USD |
3.2940 USD |
3.3660 USD |
3.4740 USD |
| 2025-06-12 |
3.5680 USD |
13,003.3783 |
3.8570 USD |
3.5680 USD |
3.6200 USD |
3.5680 USD |
| 2025-06-11 |
3.8570 USD |
3,323.7036 |
4.1430 USD |
3.8450 USD |
3.9290 USD |
3.8450 USD |
| 2025-06-10 |
4.0520 USD |
6,952.0106 |
3.9990 USD |
3.9260 USD |
3.9260 USD |
4.0070 USD |
| 2025-06-09 |
4.0440 USD |
2,743.0361 |
3.8760 USD |
3.6790 USD |
3.7880 USD |
4.0250 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 |