Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
4.0200 USD |
9,669.3114 |
3.6530 USD |
3.6430 USD |
3.6530 USD |
4.0340 USD |
| 2025-04-16 |
3.6860 USD |
3,349.3547 |
3.7330 USD |
3.5930 USD |
3.6160 USD |
3.6860 USD |
| 2025-04-15 |
3.7330 USD |
7,103.0939 |
3.9390 USD |
3.6000 USD |
3.7430 USD |
3.7430 USD |
| 2025-04-14 |
3.9070 USD |
4,220.2369 |
3.7550 USD |
3.7550 USD |
3.8300 USD |
3.9070 USD |
| 2025-04-13 |
3.7550 USD |
5,857.0207 |
3.9500 USD |
3.7100 USD |
3.7100 USD |
3.7100 USD |
| 2025-04-12 |
3.9500 USD |
4,508.1105 |
3.6950 USD |
3.6950 USD |
3.7560 USD |
3.9440 USD |
| 2025-04-11 |
3.6950 USD |
8,619.0819 |
3.4550 USD |
3.4550 USD |
3.5710 USD |
3.7090 USD |
| 2025-04-10 |
3.4030 USD |
8,241.5042 |
3.3910 USD |
3.1370 USD |
3.3240 USD |
3.3790 USD |
| 2025-04-09 |
3.3940 USD |
15,914.0307 |
2.8260 USD |
2.7220 USD |
2.8410 USD |
3.4400 USD |
| 2025-04-08 |
2.8270 USD |
12,601.5520 |
2.9720 USD |
2.8000 USD |
2.8670 USD |
2.8270 USD |
| 2025-04-07 |
2.9720 USD |
34,092.9779 |
2.7780 USD |
2.5320 USD |
2.5970 USD |
2.9940 USD |
| 2025-04-06 |
2.8260 USD |
13,256.0636 |
3.1380 USD |
2.7590 USD |
2.7810 USD |
2.7720 USD |
| 2025-04-05 |
3.1380 USD |
3,737.9815 |
3.2220 USD |
3.0960 USD |
3.1050 USD |
3.1160 USD |
| 2025-04-04 |
3.2220 USD |
8,462.2670 |
3.2940 USD |
3.1160 USD |
3.1820 USD |
3.2450 USD |
| 2025-04-03 |
3.2940 USD |
15,632.1657 |
3.3080 USD |
3.0910 USD |
3.1550 USD |
3.2970 USD |
| 2025-04-02 |
3.5030 USD |
6,173.1772 |
3.6940 USD |
3.4070 USD |
3.4900 USD |
3.5670 USD |
| 2025-04-01 |
3.7210 USD |
6,396.4426 |
3.3980 USD |
3.3980 USD |
3.4250 USD |
3.7210 USD |
| 2025-03-31 |
3.3900 USD |
3,478.0067 |
3.3910 USD |
3.2940 USD |
3.3610 USD |
3.4530 USD |
| 2025-03-30 |
3.4110 USD |
2,233.7028 |
3.4650 USD |
3.4300 USD |
3.4650 USD |
3.4470 USD |
| 2025-03-29 |
3.4790 USD |
7,633.0307 |
3.7420 USD |
3.5010 USD |
3.5470 USD |
3.5190 USD |
| 2025-03-28 |
3.7420 USD |
4,585.0763 |
3.9380 USD |
3.5870 USD |
3.5870 USD |
3.7340 USD |
| 2025-03-27 |
3.9380 USD |
2,274.3581 |
3.9220 USD |
3.8810 USD |
3.9310 USD |
3.9630 USD |
| 2025-03-26 |
3.9170 USD |
5,865.8193 |
4.0610 USD |
3.9070 USD |
3.9310 USD |
3.9310 USD |
| 2025-03-25 |
4.0360 USD |
10,530.0525 |
3.7790 USD |
3.7350 USD |
3.7960 USD |
4.0400 USD |
| 2025-03-24 |
3.7730 USD |
11,056.3991 |
3.4550 USD |
3.4550 USD |
3.4960 USD |
3.8540 USD |
| 2025-03-23 |
3.4210 USD |
6,092.1056 |
3.3090 USD |
3.2710 USD |
3.3180 USD |
3.4180 USD |
| 2025-03-22 |
3.3370 USD |
2,741.8142 |
3.2220 USD |
3.2220 USD |
3.2310 USD |
3.3470 USD |
| 2025-03-21 |
3.2390 USD |
3,165.0496 |
3.3170 USD |
3.1500 USD |
3.1810 USD |
3.2390 USD |
| 2025-03-20 |
3.3110 USD |
5,057.1038 |
3.4300 USD |
3.2260 USD |
3.2520 USD |
3.3100 USD |
| 2025-03-19 |
3.4010 USD |
6,167.3695 |
3.2350 USD |
3.2070 USD |
3.2250 USD |
3.3480 USD |
| 2025-03-18 |
3.1710 USD |
7,179.6523 |
3.2180 USD |
3.0430 USD |
3.0920 USD |
3.1360 USD |
| 2025-03-17 |
3.2390 USD |
6,937.7619 |
3.0880 USD |
3.0880 USD |
3.1550 USD |
3.2390 USD |
| 2025-03-16 |
3.1070 USD |
8,183.7284 |
3.2550 USD |
3.0790 USD |
3.1120 USD |
3.1070 USD |
| 2025-03-15 |
3.2550 USD |
9,521.9693 |
3.1820 USD |
3.1590 USD |
3.1590 USD |
3.2780 USD |
| 2025-03-14 |
3.1620 USD |
15,414.9113 |
2.9640 USD |
2.9530 USD |
2.9790 USD |
3.1620 USD |
| 2025-03-13 |
2.9640 USD |
8,605.5896 |
3.0730 USD |
2.8490 USD |
2.8820 USD |
2.9420 USD |
| 2025-03-12 |
3.0680 USD |
12,351.8708 |
2.9550 USD |
2.8500 USD |
2.8960 USD |
3.0840 USD |
| 2025-03-11 |
2.9860 USD |
17,251.5459 |
2.7370 USD |
2.5390 USD |
2.6930 USD |
3.0190 USD |
| 2025-03-10 |
2.7910 USD |
22,807.8173 |
3.0140 USD |
2.6480 USD |
2.7700 USD |
2.7700 USD |
| 2025-03-09 |
3.0280 USD |
26,282.4519 |
3.4800 USD |
2.8930 USD |
3.0410 USD |
3.0220 USD |
| 2025-03-08 |
3.5170 USD |
7,478.0691 |
3.5710 USD |
3.4560 USD |
3.4900 USD |
3.5040 USD |
| 2025-03-07 |
3.5710 USD |
8,938.1489 |
3.8150 USD |
3.5640 USD |
3.6460 USD |
3.6460 USD |
| 2025-03-06 |
3.9030 USD |
6,654.1818 |
3.7420 USD |
3.6980 USD |
3.7420 USD |
3.8430 USD |
| 2025-03-05 |
3.7240 USD |
3,964.9539 |
3.5290 USD |
3.4800 USD |
3.5160 USD |
3.7240 USD |
| 2025-03-04 |
3.5290 USD |
21,826.9534 |
3.7240 USD |
3.2780 USD |
3.4330 USD |
3.5420 USD |
| 2025-03-03 |
3.7240 USD |
8,961.9142 |
4.4120 USD |
3.7000 USD |
3.8300 USD |
3.7000 USD |
| 2025-03-02 |
4.4280 USD |
15,750.1141 |
3.7900 USD |
3.7240 USD |
3.7630 USD |
4.4300 USD |
| 2025-03-01 |
3.7900 USD |
4,220.4911 |
3.7830 USD |
3.6600 USD |
3.6770 USD |
3.8100 USD |
| 2025-02-28 |
3.7830 USD |
21,166.5029 |
3.7350 USD |
3.3800 USD |
3.4810 USD |
3.7890 USD |
| 2025-02-27 |
3.7660 USD |
7,590.3157 |
3.7460 USD |
3.7370 USD |
3.7890 USD |
3.7810 USD |