Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
1.4110 USD |
20,993.8689 |
1.4600 USD |
1.4080 USD |
1.4300 USD |
1.4110 USD |
| 2023-08-17 |
1.5230 USD |
23,135.4340 |
1.5520 USD |
1.4980 USD |
1.5500 USD |
1.5230 USD |
| 2023-08-16 |
1.5520 USD |
12,963.1178 |
1.6440 USD |
1.5320 USD |
1.5710 USD |
1.5710 USD |
| 2023-08-15 |
1.6440 USD |
21,057.3031 |
1.7220 USD |
1.6000 USD |
1.6190 USD |
1.6440 USD |
| 2023-08-14 |
1.7220 USD |
6,433.5668 |
1.6520 USD |
1.6520 USD |
1.6520 USD |
1.7220 USD |
| 2023-08-13 |
1.6520 USD |
5,141.8258 |
1.7040 USD |
1.6570 USD |
1.6830 USD |
1.6570 USD |
| 2023-08-12 |
1.7270 USD |
961.6248 |
1.7100 USD |
1.6760 USD |
1.6760 USD |
1.7270 USD |
| 2023-08-11 |
1.7100 USD |
4,837.8056 |
1.6860 USD |
1.6780 USD |
1.6850 USD |
1.7100 USD |
| 2023-08-10 |
1.6860 USD |
13,665.5520 |
1.6670 USD |
1.6640 USD |
1.6670 USD |
1.6860 USD |
| 2023-08-09 |
1.6670 USD |
28,142.2716 |
1.6300 USD |
1.6300 USD |
1.6300 USD |
1.6440 USD |
| 2023-08-08 |
1.6570 USD |
12,813.5963 |
1.5890 USD |
1.5580 USD |
1.5580 USD |
1.6540 USD |
| 2023-08-07 |
1.5870 USD |
22,412.2416 |
1.6180 USD |
1.5310 USD |
1.5700 USD |
1.5870 USD |
| 2023-08-06 |
1.6190 USD |
13,677.7330 |
1.6190 USD |
1.6080 USD |
1.6260 USD |
1.6190 USD |
| 2023-08-05 |
1.6170 USD |
62,808.8452 |
1.7240 USD |
1.6020 USD |
1.6150 USD |
1.6170 USD |
| 2023-08-04 |
1.7240 USD |
14,444.1681 |
1.7800 USD |
1.7170 USD |
1.7330 USD |
1.7170 USD |
| 2023-08-03 |
1.7820 USD |
13,633.9730 |
1.7650 USD |
1.7440 USD |
1.7510 USD |
1.7720 USD |
| 2023-08-02 |
1.7690 USD |
17,356.5824 |
1.7840 USD |
1.7650 USD |
1.7690 USD |
1.7690 USD |
| 2023-08-01 |
1.7840 USD |
31,515.8899 |
1.7480 USD |
1.7160 USD |
1.7240 USD |
1.7640 USD |
| 2023-07-31 |
1.7640 USD |
18,491.5961 |
1.7960 USD |
1.7200 USD |
1.7650 USD |
1.7640 USD |
| 2023-07-30 |
1.7960 USD |
10,461.5573 |
1.8090 USD |
1.7380 USD |
1.7920 USD |
1.7960 USD |
| 2023-07-29 |
1.8070 USD |
17,466.3389 |
1.8100 USD |
1.7330 USD |
1.7930 USD |
1.8070 USD |
| 2023-07-28 |
1.8110 USD |
7,287.1605 |
1.8190 USD |
1.7910 USD |
1.7910 USD |
1.8110 USD |
| 2023-07-27 |
1.7880 USD |
6,100.7215 |
1.7800 USD |
1.7480 USD |
1.7780 USD |
1.8080 USD |
| 2023-07-26 |
1.7800 USD |
6,914.9217 |
1.7690 USD |
1.7430 USD |
1.7500 USD |
1.7800 USD |
| 2023-07-25 |
1.8090 USD |
13,083.6205 |
1.7460 USD |
1.7460 USD |
1.7600 USD |
1.8020 USD |
| 2023-07-24 |
1.7460 USD |
26,718.9141 |
1.8570 USD |
1.7000 USD |
1.7420 USD |
1.7360 USD |
| 2023-07-23 |
1.8570 USD |
11,878.9189 |
1.8460 USD |
1.8340 USD |
1.8440 USD |
1.8440 USD |
| 2023-07-22 |
1.8190 USD |
4,027.4496 |
1.9030 USD |
1.8610 USD |
1.8660 USD |
1.8610 USD |
| 2023-07-21 |
1.9030 USD |
35,429.2566 |
1.8790 USD |
1.8480 USD |
1.8770 USD |
1.9030 USD |
| 2023-07-20 |
1.8790 USD |
4,864.5424 |
1.8890 USD |
1.8510 USD |
1.8600 USD |
1.8790 USD |
| 2023-07-19 |
1.8890 USD |
18,175.3432 |
1.8750 USD |
1.8500 USD |
1.8800 USD |
1.9280 USD |
| 2023-07-18 |
1.8750 USD |
47,214.3478 |
1.9850 USD |
1.8560 USD |
1.8810 USD |
1.8750 USD |
| 2023-07-17 |
2.0140 USD |
7,445.8783 |
1.9880 USD |
1.9150 USD |
1.9470 USD |
1.9640 USD |
| 2023-07-16 |
1.9610 USD |
37,769.9289 |
2.0840 USD |
1.9620 USD |
1.9650 USD |
1.9690 USD |
| 2023-07-15 |
2.0200 USD |
15,708.7700 |
2.0250 USD |
1.9800 USD |
1.9890 USD |
2.0200 USD |
| 2023-07-14 |
2.0240 USD |
56,990.3229 |
2.1270 USD |
1.9790 USD |
2.0080 USD |
1.9990 USD |
| 2023-07-13 |
2.0650 USD |
45,928.1686 |
1.9610 USD |
1.9300 USD |
1.9340 USD |
2.0480 USD |
| 2023-07-12 |
1.9620 USD |
22,756.5947 |
2.0050 USD |
1.9300 USD |
1.9630 USD |
1.9630 USD |
| 2023-07-11 |
1.9890 USD |
9,094.5504 |
1.9080 USD |
1.9080 USD |
1.9130 USD |
1.9890 USD |
| 2023-07-10 |
1.9080 USD |
36,599.6235 |
1.9220 USD |
1.8200 USD |
1.8730 USD |
1.9090 USD |
| 2023-07-09 |
1.9220 USD |
7,540.6106 |
1.9420 USD |
1.9240 USD |
1.9290 USD |
1.9300 USD |
| 2023-07-08 |
1.9400 USD |
2,635.4067 |
1.9480 USD |
1.9270 USD |
1.9420 USD |
1.9320 USD |
| 2023-07-07 |
1.9560 USD |
6,595.1804 |
1.9690 USD |
1.9140 USD |
1.9390 USD |
1.9520 USD |
| 2023-07-06 |
1.9850 USD |
12,372.0016 |
1.9620 USD |
1.9500 USD |
1.9820 USD |
1.9850 USD |
| 2023-07-05 |
1.9740 USD |
22,943.1162 |
2.0750 USD |
1.9620 USD |
1.9840 USD |
1.9680 USD |
| 2023-07-04 |
2.0900 USD |
34,267.0883 |
2.1400 USD |
2.0150 USD |
2.0960 USD |
2.0960 USD |
| 2023-07-03 |
2.1370 USD |
32,804.8592 |
2.0210 USD |
2.0120 USD |
2.0280 USD |
2.1570 USD |
| 2023-07-02 |
2.0410 USD |
11,455.1913 |
2.0580 USD |
1.9960 USD |
2.0080 USD |
2.0350 USD |
| 2023-07-01 |
2.0580 USD |
13,803.5922 |
2.0370 USD |
2.0370 USD |
2.0470 USD |
2.0580 USD |
| 2023-06-30 |
2.0450 USD |
58,536.3034 |
2.0000 USD |
1.9160 USD |
1.9730 USD |
2.0460 USD |