Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
9.4490 USD |
6,737.3809 |
8.9970 USD |
8.8110 USD |
9.0390 USD |
9.3990 USD |
| 2024-05-04 |
8.9970 USD |
11,097.7843 |
8.2970 USD |
8.2970 USD |
8.3780 USD |
8.9960 USD |
| 2024-05-03 |
8.3000 USD |
12,837.4132 |
8.0490 USD |
7.7490 USD |
7.8080 USD |
8.4360 USD |
| 2024-05-02 |
8.0490 USD |
16,610.4787 |
7.7500 USD |
7.3740 USD |
7.4200 USD |
8.0490 USD |
| 2024-05-01 |
7.7500 USD |
34,184.4739 |
7.4650 USD |
7.0000 USD |
7.1380 USD |
7.7500 USD |
| 2024-04-30 |
7.4630 USD |
20,770.4604 |
7.9670 USD |
7.0920 USD |
7.2000 USD |
7.4510 USD |
| 2024-04-29 |
7.9210 USD |
10,730.6343 |
7.9750 USD |
7.6490 USD |
7.7370 USD |
7.7290 USD |
| 2024-04-28 |
8.1020 USD |
4,605.6339 |
8.1120 USD |
8.1120 USD |
8.1260 USD |
8.1190 USD |
| 2024-04-27 |
8.0870 USD |
13,954.9994 |
8.1820 USD |
7.7810 USD |
7.8910 USD |
8.1320 USD |
| 2024-04-26 |
8.0740 USD |
13,585.3007 |
8.7280 USD |
8.0470 USD |
8.2780 USD |
8.0470 USD |
| 2024-04-25 |
8.7540 USD |
10,223.1594 |
8.5780 USD |
8.1720 USD |
8.4490 USD |
8.8670 USD |
| 2024-04-24 |
8.5780 USD |
22,682.4109 |
9.1130 USD |
8.5270 USD |
8.7100 USD |
8.5270 USD |
| 2024-04-23 |
9.0130 USD |
22,738.6030 |
9.4100 USD |
9.0000 USD |
9.1260 USD |
9.0600 USD |
| 2024-04-22 |
9.4530 USD |
27,523.2135 |
9.1110 USD |
9.0000 USD |
9.2680 USD |
9.4430 USD |
| 2024-04-21 |
9.1770 USD |
10,993.6319 |
9.0350 USD |
8.8330 USD |
8.9440 USD |
9.1430 USD |
| 2024-04-20 |
8.8160 USD |
5,856.7225 |
8.0690 USD |
7.9060 USD |
8.0600 USD |
8.8990 USD |
| 2024-04-19 |
8.0520 USD |
33,156.2356 |
8.0100 USD |
7.2000 USD |
7.5000 USD |
8.1180 USD |
| 2024-04-18 |
8.0500 USD |
23,437.5239 |
7.6770 USD |
7.5090 USD |
7.6470 USD |
8.0260 USD |
| 2024-04-17 |
7.8500 USD |
27,810.6291 |
8.4090 USD |
7.5000 USD |
7.7590 USD |
7.7610 USD |
| 2024-04-16 |
8.3670 USD |
35,312.7874 |
8.2850 USD |
7.7630 USD |
8.0690 USD |
8.4190 USD |
| 2024-04-15 |
8.2570 USD |
49,382.0194 |
9.0320 USD |
8.0600 USD |
8.3000 USD |
8.3650 USD |
| 2024-04-14 |
8.8330 USD |
31,322.0574 |
7.5410 USD |
7.2590 USD |
7.5450 USD |
8.9400 USD |
| 2024-04-13 |
7.6320 USD |
46,277.5685 |
8.4040 USD |
6.5710 USD |
7.2010 USD |
7.8160 USD |
| 2024-04-12 |
8.3420 USD |
86,206.3955 |
9.2110 USD |
7.0230 USD |
8.2180 USD |
8.3620 USD |
| 2024-04-11 |
9.0950 USD |
15,640.6259 |
9.4160 USD |
8.8700 USD |
9.0850 USD |
9.1470 USD |
| 2024-04-10 |
9.4500 USD |
12,841.6168 |
9.4760 USD |
8.9260 USD |
9.1440 USD |
9.2610 USD |
| 2024-04-09 |
9.5780 USD |
21,132.2458 |
10.5410 USD |
9.3930 USD |
9.5320 USD |
9.5970 USD |
| 2024-04-08 |
10.3360 USD |
23,681.3451 |
9.8280 USD |
9.5700 USD |
9.6630 USD |
10.2040 USD |
| 2024-04-07 |
9.7730 USD |
5,577.0605 |
9.6530 USD |
9.6010 USD |
9.6950 USD |
9.7730 USD |
| 2024-04-06 |
9.6280 USD |
13,650.5563 |
9.3280 USD |
9.2110 USD |
9.4420 USD |
9.5490 USD |
| 2024-04-05 |
9.3280 USD |
13,624.7327 |
9.7960 USD |
8.9090 USD |
9.0390 USD |
9.2460 USD |
| 2024-04-04 |
9.7960 USD |
12,476.1257 |
9.4890 USD |
9.1320 USD |
9.4090 USD |
9.7510 USD |
| 2024-04-03 |
9.4180 USD |
21,894.9589 |
9.5010 USD |
9.1880 USD |
9.3940 USD |
9.3680 USD |
| 2024-04-02 |
9.6180 USD |
38,116.7384 |
10.1080 USD |
9.1210 USD |
9.3520 USD |
9.5020 USD |
| 2024-04-01 |
10.2080 USD |
26,651.5176 |
10.6500 USD |
9.7350 USD |
9.9270 USD |
10.2040 USD |
| 2024-03-31 |
10.5210 USD |
19,479.4959 |
10.7270 USD |
10.4000 USD |
10.5200 USD |
10.5210 USD |
| 2024-03-30 |
10.8020 USD |
4,311.4917 |
10.8800 USD |
10.7290 USD |
10.8130 USD |
10.7660 USD |
| 2024-03-29 |
10.9410 USD |
15,810.9492 |
11.3160 USD |
10.8000 USD |
10.9760 USD |
10.9500 USD |
| 2024-03-28 |
11.2000 USD |
16,556.8445 |
11.2120 USD |
10.9620 USD |
11.0870 USD |
11.2810 USD |
| 2024-03-27 |
11.3200 USD |
29,054.0940 |
11.1710 USD |
10.6850 USD |
10.7670 USD |
11.3480 USD |
| 2024-03-26 |
11.0670 USD |
29,032.5266 |
11.1460 USD |
10.7500 USD |
11.0430 USD |
11.0860 USD |
| 2024-03-25 |
11.1100 USD |
21,412.1711 |
11.0850 USD |
10.9630 USD |
11.0240 USD |
11.1100 USD |
| 2024-03-24 |
11.0780 USD |
8,453.3975 |
10.7790 USD |
10.5870 USD |
10.6720 USD |
10.9410 USD |
| 2024-03-23 |
10.9100 USD |
23,472.4995 |
10.6840 USD |
10.3810 USD |
10.7820 USD |
10.7550 USD |
| 2024-03-22 |
10.7320 USD |
24,078.1144 |
11.0030 USD |
10.4890 USD |
10.7310 USD |
10.7310 USD |
| 2024-03-21 |
11.0050 USD |
32,089.3245 |
11.8740 USD |
10.7590 USD |
10.9240 USD |
11.0050 USD |
| 2024-03-20 |
11.9610 USD |
45,752.3095 |
10.8280 USD |
10.6210 USD |
10.8990 USD |
12.0000 USD |
| 2024-03-19 |
10.9240 USD |
47,860.1194 |
11.7440 USD |
10.5000 USD |
10.7590 USD |
10.6730 USD |
| 2024-03-18 |
12.1150 USD |
54,171.4150 |
13.2790 USD |
11.7090 USD |
12.0000 USD |
12.0500 USD |
| 2024-03-17 |
13.1120 USD |
73,942.7672 |
10.3100 USD |
10.3000 USD |
10.5480 USD |
13.1870 USD |