Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.3720 USD |
2,045.5521 |
1.4500 USD |
1.3660 USD |
1.3660 USD |
1.3720 USD |
| 2025-12-15 |
1.4000 USD |
2,888.5189 |
1.6310 USD |
1.4010 USD |
1.4590 USD |
1.4590 USD |
| 2025-12-14 |
1.5940 USD |
318.9077 |
1.5920 USD |
1.5150 USD |
1.5150 USD |
1.5930 USD |
| 2025-12-13 |
1.5700 USD |
278.4972 |
1.5660 USD |
1.5110 USD |
1.5110 USD |
1.5700 USD |
| 2025-12-12 |
1.5450 USD |
2,072.2472 |
1.5490 USD |
1.4810 USD |
1.4920 USD |
1.4930 USD |
| 2025-12-11 |
1.5490 USD |
3,062.1270 |
1.6070 USD |
1.4810 USD |
1.4900 USD |
1.5260 USD |
| 2025-12-10 |
1.6310 USD |
594.9130 |
1.5830 USD |
1.5390 USD |
1.5390 USD |
1.6310 USD |
| 2025-12-09 |
1.6680 USD |
1,744.4174 |
1.4810 USD |
1.4810 USD |
1.4810 USD |
1.6120 USD |
| 2025-12-08 |
1.5190 USD |
4,326.3202 |
1.5680 USD |
1.5000 USD |
1.5150 USD |
1.5150 USD |
| 2025-12-07 |
1.5680 USD |
2,190.2785 |
1.5670 USD |
1.5150 USD |
1.5380 USD |
1.5680 USD |
| 2025-12-06 |
1.6190 USD |
2,896.2930 |
1.6350 USD |
1.5640 USD |
1.5640 USD |
1.6190 USD |
| 2025-12-05 |
1.6350 USD |
2,301.9929 |
1.7290 USD |
1.5100 USD |
1.5860 USD |
1.5100 USD |
| 2025-12-04 |
1.7290 USD |
480.2148 |
1.6620 USD |
1.6600 USD |
1.6600 USD |
1.7430 USD |
| 2025-12-03 |
1.6600 USD |
3,026.2366 |
1.7210 USD |
1.6600 USD |
1.6600 USD |
1.6600 USD |
| 2025-12-02 |
1.7210 USD |
2,640.1351 |
1.5700 USD |
1.5700 USD |
1.5720 USD |
1.7210 USD |
| 2025-12-01 |
1.5700 USD |
4,873.3640 |
1.6800 USD |
1.5100 USD |
1.5110 USD |
1.5700 USD |
| 2025-11-30 |
1.7140 USD |
1,542.8941 |
1.7670 USD |
1.7140 USD |
1.7400 USD |
1.7140 USD |
| 2025-11-29 |
1.7060 USD |
1,338.8316 |
1.7220 USD |
1.6380 USD |
1.6930 USD |
1.7060 USD |
| 2025-11-28 |
1.6930 USD |
1,705.4325 |
1.6930 USD |
1.6380 USD |
1.6720 USD |
1.6930 USD |
| 2025-11-27 |
1.6700 USD |
3,268.5334 |
1.8220 USD |
1.6010 USD |
1.6700 USD |
1.6700 USD |
| 2025-11-26 |
1.7890 USD |
1,058.2760 |
1.8080 USD |
1.7810 USD |
1.7890 USD |
1.7890 USD |
| 2025-11-25 |
1.8080 USD |
2,365.0264 |
1.7600 USD |
1.7600 USD |
1.7700 USD |
1.8080 USD |
| 2025-11-24 |
1.7410 USD |
3,764.0048 |
1.6320 USD |
1.6010 USD |
1.6010 USD |
1.7410 USD |
| 2025-11-23 |
1.6700 USD |
2,068.9061 |
1.6100 USD |
1.6010 USD |
1.6010 USD |
1.6700 USD |
| 2025-11-22 |
1.6100 USD |
5,514.4744 |
1.6230 USD |
1.6090 USD |
1.6090 USD |
1.6440 USD |
| 2025-11-21 |
1.7100 USD |
8,634.0986 |
1.8500 USD |
1.6900 USD |
1.7000 USD |
1.7100 USD |
| 2025-11-20 |
1.8790 USD |
5,165.4735 |
2.0200 USD |
1.8790 USD |
1.8790 USD |
1.8790 USD |
| 2025-11-19 |
1.8730 USD |
3,312.4769 |
2.0410 USD |
1.8800 USD |
1.9470 USD |
1.9570 USD |
| 2025-11-18 |
1.9980 USD |
15,652.3970 |
1.8440 USD |
1.7300 USD |
1.8310 USD |
2.0300 USD |
| 2025-11-17 |
1.8880 USD |
12,652.8901 |
1.9990 USD |
1.8440 USD |
1.8850 USD |
1.8440 USD |
| 2025-11-16 |
2.0000 USD |
4,183.2922 |
2.1930 USD |
1.9300 USD |
2.0720 USD |
2.0060 USD |
| 2025-11-15 |
2.1370 USD |
2,021.3520 |
2.1930 USD |
2.0420 USD |
2.1050 USD |
2.1370 USD |
| 2025-11-14 |
2.1750 USD |
7,442.5576 |
2.2510 USD |
2.0350 USD |
2.0900 USD |
2.1750 USD |
| 2025-11-13 |
2.2090 USD |
4,235.6856 |
2.3320 USD |
2.0670 USD |
2.1700 USD |
2.2040 USD |
| 2025-11-12 |
2.3320 USD |
9,995.5466 |
2.3000 USD |
2.2870 USD |
2.2990 USD |
2.3600 USD |
| 2025-11-11 |
2.3780 USD |
736.6818 |
2.5830 USD |
2.3970 USD |
2.3970 USD |
2.3970 USD |
| 2025-11-10 |
2.5570 USD |
6,441.1577 |
2.4850 USD |
2.3820 USD |
2.4450 USD |
2.6370 USD |
| 2025-11-09 |
2.4850 USD |
5,593.9764 |
2.3990 USD |
2.1970 USD |
2.2460 USD |
2.4860 USD |
| 2025-11-08 |
2.3990 USD |
1,439.4813 |
2.5860 USD |
2.3950 USD |
2.3950 USD |
2.3990 USD |
| 2025-11-07 |
2.5860 USD |
10,637.3743 |
1.9050 USD |
1.8510 USD |
1.8670 USD |
2.8180 USD |
| 2025-11-06 |
1.9440 USD |
8,567.1514 |
1.9850 USD |
1.9200 USD |
1.9710 USD |
1.9440 USD |
| 2025-11-05 |
1.9750 USD |
7,978.1510 |
1.8480 USD |
1.7570 USD |
1.8390 USD |
1.9710 USD |
| 2025-11-04 |
1.8500 USD |
19,767.6207 |
1.9770 USD |
1.8390 USD |
1.9050 USD |
1.9040 USD |
| 2025-11-03 |
2.0180 USD |
6,766.3529 |
2.2720 USD |
2.0190 USD |
2.0290 USD |
2.0710 USD |
| 2025-11-02 |
2.2720 USD |
1,725.7735 |
2.3760 USD |
2.2070 USD |
2.2620 USD |
2.2720 USD |
| 2025-11-01 |
2.3650 USD |
1,838.7287 |
2.2160 USD |
2.2160 USD |
2.2240 USD |
2.3650 USD |
| 2025-10-31 |
2.3000 USD |
1,309.1543 |
2.2300 USD |
2.2120 USD |
2.2120 USD |
2.3000 USD |
| 2025-10-30 |
2.2260 USD |
4,991.8191 |
2.4790 USD |
2.1290 USD |
2.2080 USD |
2.2260 USD |
| 2025-10-29 |
2.4790 USD |
1,342.3661 |
2.4790 USD |
2.4110 USD |
2.4120 USD |
2.4790 USD |
| 2025-10-28 |
2.5420 USD |
3,736.5274 |
2.4580 USD |
2.4420 USD |
2.4730 USD |
2.5420 USD |