Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
3.1600 USD |
131.2676 |
3.1740 USD |
3.1370 USD |
3.1390 USD |
3.1600 USD |
| 2025-06-19 |
3.1860 USD |
1,079.2747 |
3.2470 USD |
3.1400 USD |
3.1920 USD |
3.1790 USD |
| 2025-06-18 |
3.1720 USD |
5,081.9552 |
3.2370 USD |
3.0250 USD |
3.1330 USD |
3.1550 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 |
3.5940 USD |
5,546.9772 |
3.3980 USD |
3.3120 USD |
3.3980 USD |
3.5450 USD |
| 2025-06-15 |
3.3980 USD |
953.9255 |
3.3800 USD |
3.3770 USD |
3.3800 USD |
3.3980 USD |
| 2025-06-14 |
3.3800 USD |
3,673.8737 |
3.4400 USD |
3.2400 USD |
3.3200 USD |
3.3800 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 |
3.7670 USD |
4,082.1293 |
3.8570 USD |
3.6520 USD |
3.7350 USD |
3.7670 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 |
4.0760 USD |
10,794.0815 |
3.9990 USD |
3.9260 USD |
3.9260 USD |
4.0760 USD |
| 2025-06-09 |
4.0250 USD |
2,743.0361 |
3.8760 USD |
3.6790 USD |
3.7880 USD |
4.0250 USD |
| 2025-06-08 |
3.8050 USD |
5,438.1496 |
3.8620 USD |
3.8030 USD |
3.8060 USD |
3.8050 USD |
| 2025-06-07 |
3.8680 USD |
5,405.9507 |
3.7450 USD |
3.7450 USD |
3.7880 USD |
3.8670 USD |
| 2025-06-06 |
3.7640 USD |
14,189.3270 |
3.5090 USD |
3.5000 USD |
3.5630 USD |
3.7640 USD |
| 2025-06-05 |
3.5750 USD |
9,932.3299 |
3.7460 USD |
3.4960 USD |
3.5440 USD |
3.5750 USD |
| 2025-06-04 |
3.7810 USD |
4,667.5268 |
3.9030 USD |
3.7000 USD |
3.7630 USD |
3.7560 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 |
3.9810 USD |
2,432.6308 |
3.8800 USD |
3.7070 USD |
3.8270 USD |
3.9830 USD |
| 2025-06-01 |
3.9250 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 |
4.2880 USD |
7,424.9180 |
4.4360 USD |
4.1800 USD |
4.2570 USD |
4.2020 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 |
4.5940 USD |
26,437.3068 |
4.7060 USD |
4.6390 USD |
4.7300 USD |
4.6890 USD |
| 2025-05-26 |
4.8780 USD |
5,347.3156 |
4.7660 USD |
4.6240 USD |
4.6240 USD |
4.7520 USD |
| 2025-05-25 |
4.6460 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 |
5.1120 USD |
10,753.3290 |
4.7640 USD |
4.7640 USD |
4.8140 USD |
5.1120 USD |
| 2025-05-21 |
4.7810 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 |
| 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 |