Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
9.2890 USD |
107,550.7322 |
6.9060 USD |
6.5830 USD |
6.7640 USD |
9.3930 USD |
| 2024-03-05 |
6.8450 USD |
66,312.5962 |
7.4580 USD |
6.2780 USD |
6.5700 USD |
6.8200 USD |
| 2024-03-04 |
7.4400 USD |
41,855.3778 |
7.6300 USD |
7.1040 USD |
7.3330 USD |
7.4500 USD |
| 2024-03-03 |
7.6700 USD |
26,348.3469 |
7.8170 USD |
7.3680 USD |
7.6700 USD |
7.6700 USD |
| 2024-03-02 |
7.7600 USD |
22,467.6089 |
7.8770 USD |
7.5250 USD |
7.5610 USD |
7.7590 USD |
| 2024-03-01 |
7.7880 USD |
62,162.2074 |
7.5790 USD |
7.3000 USD |
7.5580 USD |
7.7880 USD |
| 2024-02-29 |
7.5380 USD |
40,863.1805 |
8.0410 USD |
7.3980 USD |
7.6350 USD |
7.4890 USD |
| 2024-02-28 |
7.8800 USD |
54,590.7962 |
7.3080 USD |
6.9730 USD |
7.3720 USD |
7.8280 USD |
| 2024-02-27 |
7.3010 USD |
29,439.5710 |
7.6590 USD |
7.0780 USD |
7.2830 USD |
7.2630 USD |
| 2024-02-26 |
7.5820 USD |
36,061.3158 |
7.3380 USD |
7.0500 USD |
7.1710 USD |
7.6200 USD |
| 2024-02-25 |
7.1940 USD |
19,118.5629 |
7.3380 USD |
7.2000 USD |
7.3280 USD |
7.2080 USD |
| 2024-02-24 |
7.2900 USD |
14,078.8738 |
7.4320 USD |
7.0000 USD |
7.1450 USD |
7.2900 USD |
| 2024-02-23 |
7.3080 USD |
35,311.6885 |
7.5450 USD |
7.1490 USD |
7.4290 USD |
7.4570 USD |
| 2024-02-22 |
7.6270 USD |
60,783.3539 |
6.9120 USD |
6.8500 USD |
7.0610 USD |
7.6990 USD |
| 2024-02-21 |
6.7850 USD |
46,680.0865 |
6.4920 USD |
5.9920 USD |
6.1100 USD |
6.8180 USD |
| 2024-02-20 |
6.5120 USD |
21,394.9963 |
6.3870 USD |
5.9620 USD |
6.0380 USD |
6.3690 USD |
| 2024-02-19 |
6.3890 USD |
47,626.3524 |
5.9070 USD |
5.8180 USD |
6.0000 USD |
6.3070 USD |
| 2024-02-18 |
5.9070 USD |
17,216.5756 |
5.7630 USD |
5.4800 USD |
5.5800 USD |
5.7910 USD |
| 2024-02-17 |
5.7500 USD |
25,687.5187 |
5.3450 USD |
5.1470 USD |
5.2200 USD |
5.7390 USD |
| 2024-02-16 |
5.3450 USD |
35,947.1351 |
5.3200 USD |
5.1910 USD |
5.2900 USD |
5.2990 USD |
| 2024-02-15 |
5.3430 USD |
28,480.8271 |
5.0350 USD |
4.8750 USD |
4.9140 USD |
5.1780 USD |
| 2024-02-14 |
5.0350 USD |
24,319.3975 |
4.9090 USD |
4.8540 USD |
4.9300 USD |
5.1020 USD |
| 2024-02-13 |
4.9090 USD |
47,548.0203 |
4.8330 USD |
4.6890 USD |
4.8690 USD |
4.9080 USD |
| 2024-02-12 |
4.8320 USD |
20,623.1763 |
4.7160 USD |
4.4760 USD |
4.5380 USD |
4.8320 USD |
| 2024-02-11 |
4.7010 USD |
13,887.0155 |
4.7290 USD |
4.6480 USD |
4.6700 USD |
4.7060 USD |
| 2024-02-10 |
4.7190 USD |
11,824.9748 |
4.7400 USD |
4.6540 USD |
4.6940 USD |
4.7350 USD |
| 2024-02-09 |
4.6960 USD |
34,817.6076 |
4.4290 USD |
4.4290 USD |
4.6030 USD |
4.7370 USD |
| 2024-02-08 |
4.7270 USD |
8,622.9338 |
4.5260 USD |
4.4310 USD |
4.4930 USD |
4.5600 USD |
| 2024-02-07 |
4.5800 USD |
15,985.2123 |
4.3100 USD |
4.3000 USD |
4.3100 USD |
4.5290 USD |
| 2024-02-06 |
4.3100 USD |
8,210.5186 |
4.4320 USD |
4.3100 USD |
4.3130 USD |
4.3720 USD |
| 2024-02-05 |
4.4230 USD |
20,598.6317 |
4.6630 USD |
4.3160 USD |
4.3760 USD |
4.3160 USD |
| 2024-02-04 |
4.6480 USD |
11,722.1312 |
4.7180 USD |
4.6500 USD |
4.7290 USD |
4.6590 USD |
| 2024-02-03 |
4.7180 USD |
12,030.8711 |
4.5970 USD |
4.5970 USD |
4.5970 USD |
4.7400 USD |
| 2024-02-02 |
4.6390 USD |
18,832.2201 |
4.6320 USD |
4.4710 USD |
4.5990 USD |
4.6970 USD |
| 2024-02-01 |
4.6320 USD |
25,534.4777 |
4.3920 USD |
4.3320 USD |
4.4510 USD |
4.6120 USD |
| 2024-01-31 |
4.3840 USD |
13,960.9001 |
4.6210 USD |
4.3960 USD |
4.4690 USD |
4.3980 USD |
| 2024-01-30 |
4.6630 USD |
41,431.3402 |
4.2890 USD |
4.1530 USD |
4.2890 USD |
4.7840 USD |
| 2024-01-29 |
4.2910 USD |
17,310.6560 |
3.9900 USD |
3.9390 USD |
3.9900 USD |
4.3680 USD |
| 2024-01-28 |
3.9160 USD |
12,694.1914 |
4.0880 USD |
3.9840 USD |
3.9970 USD |
4.0320 USD |
| 2024-01-27 |
4.0880 USD |
9,953.4949 |
3.9160 USD |
3.8690 USD |
3.9010 USD |
4.0640 USD |
| 2024-01-26 |
3.9160 USD |
13,955.2275 |
3.6780 USD |
3.6720 USD |
3.7230 USD |
3.8930 USD |
| 2024-01-25 |
3.6820 USD |
10,305.0538 |
3.8390 USD |
3.6390 USD |
3.6820 USD |
3.6820 USD |
| 2024-01-24 |
3.8020 USD |
13,973.6022 |
3.7230 USD |
3.6620 USD |
3.7170 USD |
3.7990 USD |
| 2024-01-23 |
3.6970 USD |
22,534.3659 |
3.7590 USD |
3.5050 USD |
3.6250 USD |
3.6970 USD |
| 2024-01-22 |
3.7830 USD |
18,436.8452 |
4.0390 USD |
3.7200 USD |
3.8480 USD |
3.7830 USD |
| 2024-01-21 |
4.0390 USD |
2,761.0267 |
4.0790 USD |
3.9690 USD |
4.0230 USD |
4.0390 USD |
| 2024-01-20 |
4.0790 USD |
18,795.4899 |
4.1380 USD |
3.9440 USD |
3.9630 USD |
4.0220 USD |
| 2024-01-19 |
4.0770 USD |
12,142.2459 |
4.2900 USD |
3.8290 USD |
4.0130 USD |
4.1610 USD |
| 2024-01-18 |
4.3560 USD |
19,540.5297 |
4.2360 USD |
3.9900 USD |
4.0810 USD |
4.3450 USD |
| 2024-01-17 |
4.2360 USD |
31,516.9456 |
4.0020 USD |
4.0020 USD |
4.0520 USD |
4.2520 USD |