Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.5810 USD |
0.4023 |
1.5600 USD |
1.5600 USD |
1.5810 USD |
1.5810 USD |
| 2026-02-03 |
1.4920 USD |
561.7391 |
1.5590 USD |
1.5390 USD |
1.5390 USD |
1.5600 USD |
| 2026-02-02 |
1.5830 USD |
16,511.1187 |
1.4820 USD |
1.4660 USD |
1.4780 USD |
1.5830 USD |
| 2026-02-01 |
1.5000 USD |
918.4566 |
1.5500 USD |
1.4510 USD |
1.5490 USD |
1.5000 USD |
| 2026-01-31 |
1.4860 USD |
12,336.2488 |
1.6900 USD |
1.4000 USD |
1.4860 USD |
1.4860 USD |
| 2026-01-30 |
1.6900 USD |
4,866.5277 |
1.7880 USD |
1.6270 USD |
1.6750 USD |
1.6900 USD |
| 2026-01-29 |
1.8420 USD |
2,569.1107 |
1.9650 USD |
1.6000 USD |
1.7960 USD |
1.8410 USD |
| 2026-01-28 |
1.9650 USD |
3,327.2626 |
1.8070 USD |
1.7500 USD |
1.8240 USD |
1.9650 USD |
| 2026-01-27 |
1.7760 USD |
1,631.9776 |
1.9260 USD |
1.7760 USD |
1.7760 USD |
1.7760 USD |
| 2026-01-26 |
1.8920 USD |
1,915.7305 |
1.7690 USD |
1.7690 USD |
1.7950 USD |
1.7950 USD |
| 2026-01-25 |
1.7120 USD |
1,977.6235 |
1.9910 USD |
1.6360 USD |
1.8210 USD |
1.7820 USD |
| 2026-01-24 |
1.9760 USD |
482.2975 |
2.0450 USD |
1.9020 USD |
1.9760 USD |
1.9760 USD |
| 2026-01-23 |
2.0400 USD |
1,837.1418 |
2.0260 USD |
2.0060 USD |
2.0370 USD |
2.0400 USD |
| 2026-01-22 |
2.0370 USD |
4,563.8127 |
2.0140 USD |
1.9570 USD |
2.0140 USD |
2.0370 USD |
| 2026-01-21 |
1.9760 USD |
5,702.2720 |
1.8930 USD |
1.8250 USD |
1.8930 USD |
2.0300 USD |
| 2026-01-20 |
1.9070 USD |
1,672.4836 |
2.0620 USD |
1.9070 USD |
1.9260 USD |
1.9900 USD |
| 2026-01-19 |
2.0640 USD |
1,773.4735 |
2.0940 USD |
1.9760 USD |
2.0260 USD |
2.0640 USD |
| 2026-01-18 |
2.1990 USD |
2,322.8869 |
2.2640 USD |
2.0970 USD |
2.1290 USD |
2.1990 USD |
| 2026-01-17 |
2.2640 USD |
1,951.7488 |
2.1940 USD |
2.1930 USD |
2.1940 USD |
2.2640 USD |
| 2026-01-16 |
2.1940 USD |
2,385.9763 |
2.2760 USD |
2.1610 USD |
2.2150 USD |
2.1940 USD |
| 2026-01-15 |
2.2760 USD |
3,633.8022 |
2.4350 USD |
2.0980 USD |
2.2420 USD |
2.2760 USD |
| 2026-01-14 |
2.4370 USD |
1,940.2991 |
2.4590 USD |
2.3800 USD |
2.3800 USD |
2.4370 USD |
| 2026-01-13 |
2.4010 USD |
4,914.3149 |
2.4040 USD |
2.2810 USD |
2.3600 USD |
2.4690 USD |
| 2026-01-12 |
2.4280 USD |
6,895.0710 |
2.5170 USD |
2.3950 USD |
2.4640 USD |
2.5600 USD |
| 2026-01-11 |
2.5200 USD |
3,780.5555 |
2.1930 USD |
2.1630 USD |
2.1710 USD |
2.6360 USD |
| 2026-01-10 |
2.1930 USD |
827.5278 |
2.3430 USD |
2.1930 USD |
2.2170 USD |
2.1930 USD |
| 2026-01-09 |
2.1610 USD |
11,368.0540 |
2.2260 USD |
2.1500 USD |
2.2260 USD |
2.1610 USD |
| 2026-01-08 |
2.2930 USD |
13,084.6289 |
2.3170 USD |
2.1600 USD |
2.1790 USD |
2.2930 USD |
| 2026-01-07 |
2.3170 USD |
9,542.4153 |
2.4040 USD |
2.2270 USD |
2.3190 USD |
2.3770 USD |
| 2026-01-06 |
2.4050 USD |
13,861.9086 |
2.2540 USD |
2.1600 USD |
2.2540 USD |
2.3680 USD |
| 2026-01-05 |
2.2580 USD |
22,625.1062 |
2.0440 USD |
1.8250 USD |
2.0310 USD |
2.2610 USD |
| 2026-01-04 |
1.9530 USD |
3,929.9691 |
1.8600 USD |
1.7560 USD |
1.8220 USD |
1.9530 USD |
| 2026-01-03 |
1.8040 USD |
3,501.8217 |
1.4820 USD |
1.4800 USD |
1.4880 USD |
1.8000 USD |
| 2026-01-02 |
1.4740 USD |
3,096.5358 |
1.3680 USD |
1.2970 USD |
1.3650 USD |
1.4740 USD |
| 2026-01-01 |
1.3060 USD |
8,505.5239 |
1.1740 USD |
1.1730 USD |
1.1740 USD |
1.3060 USD |
| 2025-12-31 |
1.1740 USD |
23,240.4931 |
1.3040 USD |
1.1730 USD |
1.1830 USD |
1.1780 USD |
| 2025-12-30 |
1.1970 USD |
8,734.3630 |
1.2620 USD |
1.1830 USD |
1.2300 USD |
1.1970 USD |
| 2025-12-29 |
1.2670 USD |
3,461.5428 |
1.3940 USD |
1.2670 USD |
1.2670 USD |
1.2670 USD |
| 2025-12-28 |
1.3810 USD |
7,402.6849 |
1.2900 USD |
1.2600 USD |
1.2600 USD |
1.2990 USD |
| 2025-12-27 |
1.2900 USD |
6,332.0934 |
1.2820 USD |
1.2060 USD |
1.2220 USD |
1.2900 USD |
| 2025-12-26 |
1.2820 USD |
5,502.6602 |
1.2020 USD |
1.2000 USD |
1.2080 USD |
1.2820 USD |
| 2025-12-25 |
1.2470 USD |
5,494.5950 |
1.2490 USD |
1.2050 USD |
1.2200 USD |
1.2470 USD |
| 2025-12-24 |
1.2250 USD |
2,566.5106 |
1.2830 USD |
1.1010 USD |
1.2070 USD |
1.2250 USD |
| 2025-12-23 |
1.2930 USD |
343.2055 |
1.2920 USD |
1.1530 USD |
1.2650 USD |
1.2930 USD |
| 2025-12-22 |
1.1730 USD |
2,566.4444 |
1.2960 USD |
1.1730 USD |
1.1730 USD |
1.1730 USD |
| 2025-12-21 |
1.2960 USD |
5,041.1329 |
1.3270 USD |
1.2130 USD |
1.2130 USD |
1.2930 USD |
| 2025-12-20 |
1.3270 USD |
982.3403 |
1.3280 USD |
1.2640 USD |
1.2740 USD |
1.3270 USD |
| 2025-12-19 |
1.3960 USD |
7,673.9341 |
1.2170 USD |
1.1110 USD |
1.1870 USD |
1.3960 USD |
| 2025-12-18 |
1.2170 USD |
3,317.1530 |
1.3310 USD |
1.1790 USD |
1.2170 USD |
1.2170 USD |
| 2025-12-17 |
1.3520 USD |
5,577.0773 |
1.4200 USD |
1.3100 USD |
1.3110 USD |
1.3100 USD |