Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
10.9410 USD |
15,810.9492 |
11.3160 USD |
10.8000 USD |
10.9760 USD |
10.9500 USD |
| 2024-03-28 |
11.2000 USD |
16,556.8445 |
11.2120 USD |
10.9620 USD |
11.0870 USD |
11.2810 USD |
| 2024-03-27 |
11.3200 USD |
29,054.0940 |
11.1710 USD |
10.6850 USD |
10.7670 USD |
11.3480 USD |
| 2024-03-26 |
11.0670 USD |
29,032.5266 |
11.1460 USD |
10.7500 USD |
11.0430 USD |
11.0860 USD |
| 2024-03-25 |
11.1100 USD |
21,412.1711 |
11.0850 USD |
10.9630 USD |
11.0240 USD |
11.1100 USD |
| 2024-03-24 |
11.0780 USD |
8,453.3975 |
10.7790 USD |
10.5870 USD |
10.6720 USD |
10.9410 USD |
| 2024-03-23 |
10.9100 USD |
23,472.4995 |
10.6840 USD |
10.3810 USD |
10.7820 USD |
10.7550 USD |
| 2024-03-22 |
10.7320 USD |
24,078.1144 |
11.0030 USD |
10.4890 USD |
10.7310 USD |
10.7310 USD |
| 2024-03-21 |
11.0050 USD |
32,089.3245 |
11.8740 USD |
10.7590 USD |
10.9240 USD |
11.0050 USD |
| 2024-03-20 |
11.9610 USD |
45,752.3095 |
10.8280 USD |
10.6210 USD |
10.8990 USD |
12.0000 USD |
| 2024-03-19 |
10.9240 USD |
47,860.1194 |
11.7440 USD |
10.5000 USD |
10.7590 USD |
10.6730 USD |
| 2024-03-18 |
12.1150 USD |
54,171.4150 |
13.2790 USD |
11.7090 USD |
12.0000 USD |
12.0500 USD |
| 2024-03-17 |
13.1120 USD |
73,942.7672 |
10.3100 USD |
10.3000 USD |
10.5480 USD |
13.1870 USD |
| 2024-03-16 |
10.1410 USD |
72,471.7332 |
11.1060 USD |
10.0000 USD |
10.2370 USD |
10.1410 USD |
| 2024-03-15 |
10.9380 USD |
128,919.7048 |
11.9010 USD |
10.2500 USD |
10.5570 USD |
11.0370 USD |
| 2024-03-14 |
11.7660 USD |
54,827.4402 |
11.6420 USD |
10.7950 USD |
11.1710 USD |
11.5640 USD |
| 2024-03-13 |
11.5640 USD |
41,527.8268 |
11.4580 USD |
11.0000 USD |
11.3600 USD |
11.5650 USD |
| 2024-03-12 |
11.4580 USD |
43,872.3793 |
11.5450 USD |
10.9170 USD |
11.3350 USD |
11.5000 USD |
| 2024-03-11 |
11.4910 USD |
62,196.3769 |
11.8420 USD |
10.3000 USD |
11.4150 USD |
11.3290 USD |
| 2024-03-10 |
11.3760 USD |
41,901.1831 |
12.4000 USD |
11.2700 USD |
11.4400 USD |
11.3580 USD |
| 2024-03-09 |
12.3990 USD |
65,555.9180 |
10.6120 USD |
10.4520 USD |
10.9810 USD |
12.4050 USD |
| 2024-03-08 |
10.4750 USD |
47,783.3904 |
10.1920 USD |
9.6500 USD |
9.8310 USD |
10.4700 USD |
| 2024-03-07 |
10.2910 USD |
102,757.9971 |
9.3190 USD |
9.2550 USD |
9.7000 USD |
10.1840 USD |
| 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 |