Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
1.3940 USD |
110,276.7972 |
1.4530 USD |
1.3130 USD |
1.3400 USD |
1.4020 USD |
| 2023-02-24 |
1.4340 USD |
59,054.6193 |
1.5790 USD |
1.4180 USD |
1.4670 USD |
1.4210 USD |
| 2023-02-23 |
1.5820 USD |
23,746.1783 |
1.6220 USD |
1.5820 USD |
1.5900 USD |
1.5840 USD |
| 2023-02-22 |
1.6200 USD |
94,324.2161 |
1.7040 USD |
1.5250 USD |
1.5520 USD |
1.6180 USD |
| 2023-02-21 |
1.7010 USD |
39,719.4779 |
1.7190 USD |
1.6710 USD |
1.6830 USD |
1.6810 USD |
| 2023-02-20 |
1.7070 USD |
62,602.9730 |
1.7140 USD |
1.6260 USD |
1.6510 USD |
1.7070 USD |
| 2023-02-19 |
1.7170 USD |
41,198.9587 |
1.8490 USD |
1.7100 USD |
1.7390 USD |
1.7260 USD |
| 2023-02-18 |
1.8480 USD |
66,719.1112 |
1.8550 USD |
1.7890 USD |
1.8120 USD |
1.8500 USD |
| 2023-02-17 |
1.8650 USD |
73,258.7074 |
1.7710 USD |
1.7060 USD |
1.8270 USD |
1.8770 USD |
| 2023-02-16 |
1.8100 USD |
108,840.6543 |
2.0040 USD |
1.7730 USD |
1.9150 USD |
1.8240 USD |
| 2023-02-15 |
2.0350 USD |
140,269.5932 |
1.7370 USD |
1.6940 USD |
1.7230 USD |
2.0280 USD |
| 2023-02-14 |
1.7440 USD |
40,914.3371 |
1.4600 USD |
1.4600 USD |
1.4910 USD |
1.7410 USD |
| 2023-02-13 |
1.4600 USD |
73,005.8192 |
1.5720 USD |
1.4320 USD |
1.4550 USD |
1.4590 USD |
| 2023-02-12 |
1.5960 USD |
65,665.7045 |
1.4410 USD |
1.3970 USD |
1.4210 USD |
1.5900 USD |
| 2023-02-11 |
1.4360 USD |
14,768.3879 |
1.4800 USD |
1.3680 USD |
1.3750 USD |
1.4270 USD |
| 2023-02-10 |
1.4700 USD |
116,637.4300 |
1.3640 USD |
1.3450 USD |
1.3820 USD |
1.4750 USD |
| 2023-02-09 |
1.3900 USD |
136,044.0136 |
1.7470 USD |
1.2720 USD |
1.4080 USD |
1.3280 USD |
| 2023-02-08 |
1.7370 USD |
110,043.8827 |
2.1420 USD |
1.6000 USD |
1.7170 USD |
1.7350 USD |
| 2023-02-07 |
2.1440 USD |
209,428.3879 |
1.8660 USD |
1.8250 USD |
1.8820 USD |
2.1510 USD |
| 2023-02-06 |
1.8650 USD |
43,381.9271 |
1.7580 USD |
1.7360 USD |
1.8260 USD |
1.8720 USD |
| 2023-02-05 |
1.7480 USD |
81,671.2752 |
1.6830 USD |
1.6510 USD |
1.6840 USD |
1.7640 USD |
| 2023-02-04 |
1.6870 USD |
129,501.6303 |
1.6960 USD |
1.6520 USD |
1.6780 USD |
1.6900 USD |
| 2023-02-03 |
1.7160 USD |
85,148.2766 |
1.7170 USD |
1.5380 USD |
1.5900 USD |
1.7130 USD |
| 2023-02-02 |
1.6990 USD |
72,309.2293 |
1.5380 USD |
1.5140 USD |
1.5530 USD |
1.7420 USD |
| 2023-02-01 |
1.5490 USD |
175,523.2240 |
1.4200 USD |
1.2700 USD |
1.3790 USD |
1.5580 USD |
| 2023-01-31 |
1.4170 USD |
127,531.5660 |
1.2030 USD |
1.1790 USD |
1.2040 USD |
1.4310 USD |
| 2023-01-30 |
1.1970 USD |
58,277.1856 |
1.2780 USD |
1.1480 USD |
1.1760 USD |
1.1800 USD |
| 2023-01-29 |
1.3110 USD |
113,368.3062 |
1.2110 USD |
1.1510 USD |
1.2270 USD |
1.3100 USD |
| 2023-01-28 |
1.2500 USD |
126,228.3506 |
0.8750 USD |
0.8640 USD |
0.8820 USD |
1.2560 USD |
| 2023-01-27 |
0.8680 USD |
17,690.5043 |
0.8910 USD |
0.8180 USD |
0.8430 USD |
0.8690 USD |
| 2023-01-26 |
0.8830 USD |
47,905.6495 |
0.8710 USD |
0.8580 USD |
0.8690 USD |
0.8830 USD |
| 2023-01-25 |
0.8780 USD |
107,156.3941 |
0.7790 USD |
0.7720 USD |
0.8010 USD |
0.8800 USD |
| 2023-01-24 |
0.7720 USD |
60,990.2530 |
0.8580 USD |
0.7700 USD |
0.7960 USD |
0.7950 USD |
| 2023-01-23 |
0.8460 USD |
70,093.1274 |
0.6880 USD |
0.6820 USD |
0.6960 USD |
0.8290 USD |
| 2023-01-22 |
0.6860 USD |
34,655.4420 |
0.6700 USD |
0.6520 USD |
0.6600 USD |
0.6780 USD |
| 2023-01-21 |
0.7000 USD |
50,494.9291 |
0.7010 USD |
0.6800 USD |
0.6980 USD |
0.7180 USD |
| 2023-01-20 |
0.7090 USD |
73,593.1851 |
0.5670 USD |
0.5580 USD |
0.5700 USD |
0.7070 USD |
| 2023-01-19 |
0.5620 USD |
21,949.3260 |
0.5390 USD |
0.5320 USD |
0.5450 USD |
0.5540 USD |
| 2023-01-18 |
0.5400 USD |
42,866.6759 |
0.5840 USD |
0.5390 USD |
0.5480 USD |
0.5400 USD |
| 2023-01-17 |
0.5830 USD |
26,866.2884 |
0.6210 USD |
0.5270 USD |
0.5940 USD |
0.5860 USD |
| 2023-01-16 |
0.6100 USD |
72,793.7443 |
0.5700 USD |
0.5620 USD |
0.5810 USD |
0.6120 USD |
| 2023-01-15 |
0.5650 USD |
62,541.5000 |
0.5570 USD |
0.5270 USD |
0.5360 USD |
0.5710 USD |
| 2023-01-14 |
0.5340 USD |
62,736.4360 |
0.5410 USD |
0.5250 USD |
0.5400 USD |
0.5350 USD |
| 2023-01-13 |
0.5310 USD |
74,096.0573 |
0.4620 USD |
0.4490 USD |
0.4650 USD |
0.5290 USD |
| 2023-01-12 |
0.4620 USD |
35,582.3975 |
0.4520 USD |
0.4420 USD |
0.4500 USD |
0.4660 USD |
| 2023-01-11 |
0.4510 USD |
8,278.2084 |
0.4480 USD |
0.4410 USD |
0.4490 USD |
0.4510 USD |
| 2023-01-10 |
0.4500 USD |
8,467.1414 |
0.4410 USD |
0.4350 USD |
0.4410 USD |
0.4410 USD |
| 2023-01-09 |
0.4360 USD |
12,252.3496 |
0.4250 USD |
0.4240 USD |
0.4250 USD |
0.4390 USD |
| 2023-01-08 |
0.4250 USD |
5,600.0042 |
0.4090 USD |
0.4010 USD |
0.4090 USD |
0.4230 USD |
| 2023-01-07 |
0.4090 USD |
8,407.9674 |
0.4160 USD |
0.4020 USD |
0.4170 USD |
0.4090 USD |