Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.5620 USD |
4,609.9310 |
4.6480 USD |
4.3330 USD |
4.3970 USD |
4.5700 USD |
| 2025-05-18 |
4.5970 USD |
6,657.0555 |
4.5300 USD |
4.4070 USD |
4.5200 USD |
4.5620 USD |
| 2025-05-17 |
4.4890 USD |
11,858.4568 |
4.6630 USD |
4.4230 USD |
4.4960 USD |
4.5570 USD |
| 2025-05-16 |
4.6630 USD |
3,238.4330 |
4.7270 USD |
4.6550 USD |
4.7080 USD |
4.6550 USD |
| 2025-05-15 |
4.7270 USD |
24,319.3188 |
5.0830 USD |
4.5910 USD |
4.7650 USD |
4.7730 USD |
| 2025-05-14 |
5.0830 USD |
2,168.5914 |
5.2980 USD |
5.0180 USD |
5.1190 USD |
5.1090 USD |
| 2025-05-13 |
5.3300 USD |
37,375.8131 |
5.2020 USD |
4.8500 USD |
4.9640 USD |
5.3360 USD |
| 2025-05-12 |
5.1620 USD |
11,250.8635 |
5.1830 USD |
4.9110 USD |
5.0470 USD |
5.0590 USD |
| 2025-05-11 |
5.2320 USD |
8,004.8439 |
5.4640 USD |
5.0000 USD |
5.1400 USD |
5.3000 USD |
| 2025-05-10 |
5.3350 USD |
12,332.4929 |
4.8700 USD |
4.8700 USD |
4.9890 USD |
5.3150 USD |
| 2025-05-09 |
4.9720 USD |
30,516.2113 |
4.5600 USD |
4.4540 USD |
4.6590 USD |
4.9550 USD |
| 2025-05-08 |
4.7510 USD |
5,400.2642 |
4.2390 USD |
4.2390 USD |
4.2500 USD |
4.7510 USD |
| 2025-05-07 |
4.2390 USD |
9,641.9664 |
4.2910 USD |
4.0390 USD |
4.1210 USD |
4.2090 USD |
| 2025-05-06 |
4.3230 USD |
4,100.0316 |
4.3970 USD |
4.1220 USD |
4.1980 USD |
4.2890 USD |
| 2025-05-05 |
4.3780 USD |
2,509.7680 |
4.2320 USD |
4.2320 USD |
4.3040 USD |
4.3780 USD |
| 2025-05-04 |
4.3800 USD |
5,113.2459 |
4.6000 USD |
4.2860 USD |
4.3330 USD |
4.3770 USD |
| 2025-05-03 |
4.6150 USD |
1,576.7667 |
4.8340 USD |
4.5780 USD |
4.6130 USD |
4.6150 USD |
| 2025-05-02 |
4.7980 USD |
14,309.6245 |
4.6930 USD |
4.5290 USD |
4.5290 USD |
4.7260 USD |
| 2025-05-01 |
4.6710 USD |
5,292.6053 |
4.4400 USD |
4.4400 USD |
4.4520 USD |
4.6840 USD |
| 2025-04-30 |
4.4400 USD |
8,361.9381 |
4.4790 USD |
4.1580 USD |
4.2950 USD |
4.4750 USD |
| 2025-04-29 |
4.4890 USD |
5,310.3069 |
4.4780 USD |
4.3690 USD |
4.4820 USD |
4.4890 USD |
| 2025-04-28 |
4.4300 USD |
5,420.2941 |
4.2730 USD |
4.1060 USD |
4.2080 USD |
4.4300 USD |
| 2025-04-27 |
4.3320 USD |
5,572.7511 |
4.5090 USD |
4.3310 USD |
4.3320 USD |
4.3320 USD |
| 2025-04-26 |
4.4960 USD |
1,828.0271 |
4.4280 USD |
4.3620 USD |
4.3620 USD |
4.4960 USD |
| 2025-04-25 |
4.4050 USD |
5,626.8239 |
4.4760 USD |
4.3930 USD |
4.4070 USD |
4.4050 USD |
| 2025-04-24 |
4.3850 USD |
5,946.2163 |
4.4740 USD |
4.2860 USD |
4.3080 USD |
4.4890 USD |
| 2025-04-23 |
4.4740 USD |
23,997.6521 |
4.5070 USD |
4.4890 USD |
4.4920 USD |
4.5300 USD |
| 2025-04-22 |
4.4980 USD |
5,837.1241 |
4.3580 USD |
4.3270 USD |
4.3430 USD |
4.4980 USD |
| 2025-04-21 |
4.3600 USD |
13,138.7896 |
4.3400 USD |
4.1730 USD |
4.2680 USD |
4.3630 USD |
| 2025-04-20 |
4.3780 USD |
2,628.2845 |
4.2300 USD |
4.2100 USD |
4.2300 USD |
4.3820 USD |
| 2025-04-19 |
4.2300 USD |
8,033.5324 |
3.8970 USD |
3.8950 USD |
3.9000 USD |
4.2520 USD |
| 2025-04-18 |
3.9110 USD |
5,030.5877 |
4.0200 USD |
3.9140 USD |
3.9290 USD |
3.9410 USD |
| 2025-04-17 |
4.0200 USD |
9,669.3114 |
3.6530 USD |
3.6430 USD |
3.6530 USD |
4.0340 USD |
| 2025-04-16 |
3.6860 USD |
3,349.3547 |
3.7330 USD |
3.5930 USD |
3.6160 USD |
3.6860 USD |
| 2025-04-15 |
3.7330 USD |
7,103.0939 |
3.9390 USD |
3.6000 USD |
3.7430 USD |
3.7430 USD |
| 2025-04-14 |
3.9070 USD |
4,220.2369 |
3.7550 USD |
3.7550 USD |
3.8300 USD |
3.9070 USD |
| 2025-04-13 |
3.7550 USD |
5,857.0207 |
3.9500 USD |
3.7100 USD |
3.7100 USD |
3.7100 USD |
| 2025-04-12 |
3.9500 USD |
4,508.1105 |
3.6950 USD |
3.6950 USD |
3.7560 USD |
3.9440 USD |
| 2025-04-11 |
3.6950 USD |
8,619.0819 |
3.4550 USD |
3.4550 USD |
3.5710 USD |
3.7090 USD |
| 2025-04-10 |
3.4030 USD |
8,241.5042 |
3.3910 USD |
3.1370 USD |
3.3240 USD |
3.3790 USD |
| 2025-04-09 |
3.3940 USD |
15,914.0307 |
2.8260 USD |
2.7220 USD |
2.8410 USD |
3.4400 USD |
| 2025-04-08 |
2.8270 USD |
12,601.5520 |
2.9720 USD |
2.8000 USD |
2.8670 USD |
2.8270 USD |
| 2025-04-07 |
2.9720 USD |
34,092.9779 |
2.7780 USD |
2.5320 USD |
2.5970 USD |
2.9940 USD |
| 2025-04-06 |
2.8260 USD |
13,256.0636 |
3.1380 USD |
2.7590 USD |
2.7810 USD |
2.7720 USD |
| 2025-04-05 |
3.1380 USD |
3,737.9815 |
3.2220 USD |
3.0960 USD |
3.1050 USD |
3.1160 USD |
| 2025-04-04 |
3.2220 USD |
8,462.2670 |
3.2940 USD |
3.1160 USD |
3.1820 USD |
3.2450 USD |
| 2025-04-03 |
3.2940 USD |
15,632.1657 |
3.3080 USD |
3.0910 USD |
3.1550 USD |
3.2970 USD |
| 2025-04-02 |
3.5030 USD |
6,173.1772 |
3.6940 USD |
3.4070 USD |
3.4900 USD |
3.5670 USD |
| 2025-04-01 |
3.7210 USD |
6,396.4426 |
3.3980 USD |
3.3980 USD |
3.4250 USD |
3.7210 USD |
| 2025-03-31 |
3.3900 USD |
3,478.0067 |
3.3910 USD |
3.2940 USD |
3.3610 USD |
3.4530 USD |