Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.4043 USD |
123,327.7871 |
0.4220 USD |
0.3760 USD |
0.3910 USD |
0.4170 USD |
| 2022-10-12 |
0.4227 USD |
62,123.0879 |
0.4220 USD |
0.4110 USD |
0.4170 USD |
0.4220 USD |
| 2022-10-11 |
0.4273 USD |
37,790.8102 |
0.4490 USD |
0.4220 USD |
0.4310 USD |
0.4220 USD |
| 2022-10-10 |
0.4578 USD |
6,956.6308 |
0.4700 USD |
0.4490 USD |
0.4550 USD |
0.4490 USD |
| 2022-10-09 |
0.4695 USD |
18,737.3149 |
0.4550 USD |
0.4520 USD |
0.4550 USD |
0.4700 USD |
| 2022-10-08 |
0.4599 USD |
17,194.2932 |
0.4530 USD |
0.4430 USD |
0.4540 USD |
0.4550 USD |
| 2022-10-07 |
0.4666 USD |
12,609.9404 |
0.4830 USD |
0.4480 USD |
0.4710 USD |
0.4530 USD |
| 2022-10-06 |
0.4922 USD |
20,323.2586 |
0.4920 USD |
0.4670 USD |
0.4800 USD |
0.4760 USD |
| 2022-10-05 |
0.5081 USD |
41,449.8346 |
0.5150 USD |
0.4750 USD |
0.4950 USD |
0.4820 USD |
| 2022-10-04 |
0.5137 USD |
53,526.1449 |
0.4600 USD |
0.4520 USD |
0.4600 USD |
0.5110 USD |
| 2022-10-03 |
0.4514 USD |
11,535.4954 |
0.4550 USD |
0.4460 USD |
0.4530 USD |
0.4590 USD |
| 2022-10-02 |
0.4613 USD |
11,162.0109 |
0.4660 USD |
0.4490 USD |
0.4570 USD |
0.4490 USD |
| 2022-10-01 |
0.4684 USD |
45,313.4897 |
0.4660 USD |
0.4550 USD |
0.4630 USD |
0.4660 USD |
| 2022-09-30 |
0.4611 USD |
39,207.6361 |
0.4690 USD |
0.4520 USD |
0.4660 USD |
0.4660 USD |
| 2022-09-29 |
0.4645 USD |
54,870.5895 |
0.4850 USD |
0.4550 USD |
0.4690 USD |
0.4610 USD |
| 2022-09-28 |
0.4723 USD |
147,173.9282 |
0.4850 USD |
0.4560 USD |
0.4660 USD |
0.4780 USD |
| 2022-09-27 |
0.4900 USD |
24,560.2730 |
0.4890 USD |
0.4690 USD |
0.4810 USD |
0.4850 USD |
| 2022-09-26 |
0.4703 USD |
27,780.6017 |
0.4580 USD |
0.4480 USD |
0.4630 USD |
0.4800 USD |
| 2022-09-25 |
0.4649 USD |
27,027.9103 |
0.4590 USD |
0.4490 USD |
0.4620 USD |
0.4620 USD |
| 2022-09-24 |
0.4755 USD |
22,462.1870 |
0.4800 USD |
0.4550 USD |
0.4670 USD |
0.4620 USD |
| 2022-09-23 |
0.4758 USD |
56,911.7602 |
0.4900 USD |
0.4630 USD |
0.4700 USD |
0.4880 USD |
| 2022-09-22 |
0.4633 USD |
38,779.8391 |
0.4540 USD |
0.4530 USD |
0.4600 USD |
0.4730 USD |
| 2022-09-21 |
0.4615 USD |
51,838.7619 |
0.4670 USD |
0.4420 USD |
0.4530 USD |
0.4520 USD |
| 2022-09-20 |
0.4644 USD |
24,589.2181 |
0.4520 USD |
0.4460 USD |
0.4500 USD |
0.4630 USD |
| 2022-09-19 |
0.4439 USD |
64,197.5671 |
0.4350 USD |
0.4290 USD |
0.4440 USD |
0.4490 USD |
| 2022-09-18 |
0.4448 USD |
77,291.6201 |
0.4820 USD |
0.4160 USD |
0.4360 USD |
0.4400 USD |
| 2022-09-17 |
0.4557 USD |
94,820.4880 |
0.4660 USD |
0.4400 USD |
0.4600 USD |
0.4820 USD |
| 2022-09-16 |
0.4494 USD |
209,855.1569 |
0.5000 USD |
0.4180 USD |
0.4340 USD |
0.4610 USD |
| 2022-09-15 |
0.5053 USD |
56,987.2905 |
0.5140 USD |
0.4900 USD |
0.4960 USD |
0.4970 USD |
| 2022-09-14 |
0.5112 USD |
22,261.0327 |
0.5190 USD |
0.5000 USD |
0.5170 USD |
0.5140 USD |
| 2022-09-13 |
0.5360 USD |
45,930.9631 |
0.5700 USD |
0.5090 USD |
0.5190 USD |
0.5090 USD |
| 2022-09-12 |
0.5696 USD |
29,956.3171 |
0.5670 USD |
0.5390 USD |
0.5490 USD |
0.5700 USD |
| 2022-09-11 |
0.5831 USD |
71,267.3408 |
0.5930 USD |
0.5550 USD |
0.5650 USD |
0.5550 USD |
| 2022-09-10 |
0.5851 USD |
45,113.2461 |
0.5590 USD |
0.5590 USD |
0.5790 USD |
0.5940 USD |
| 2022-09-09 |
0.5596 USD |
89,569.2546 |
0.5570 USD |
0.5270 USD |
0.5500 USD |
0.5680 USD |
| 2022-09-08 |
0.5157 USD |
97,322.4934 |
0.5150 USD |
0.4910 USD |
0.4990 USD |
0.5570 USD |
| 2022-09-07 |
0.4798 USD |
46,022.9603 |
0.4710 USD |
0.4560 USD |
0.4650 USD |
0.5190 USD |
| 2022-09-06 |
0.4957 USD |
97,397.8798 |
0.5000 USD |
0.4670 USD |
0.4740 USD |
0.4720 USD |
| 2022-09-05 |
0.4906 USD |
136,953.1244 |
0.5160 USD |
0.4800 USD |
0.4890 USD |
0.4990 USD |
| 2022-09-04 |
0.5095 USD |
7,158.0453 |
0.5090 USD |
0.4980 USD |
0.5020 USD |
0.5170 USD |
| 2022-09-03 |
0.5087 USD |
19,297.5765 |
0.5190 USD |
0.5030 USD |
0.5090 USD |
0.5070 USD |
| 2022-09-02 |
0.5274 USD |
14,300.5846 |
0.5210 USD |
0.5090 USD |
0.5170 USD |
0.5150 USD |
| 2022-09-01 |
0.5113 USD |
29,207.6104 |
0.5160 USD |
0.5020 USD |
0.5080 USD |
0.5210 USD |
| 2022-08-31 |
0.5281 USD |
41,155.4611 |
0.5240 USD |
0.5140 USD |
0.5190 USD |
0.5180 USD |
| 2022-08-30 |
0.5264 USD |
21,356.1909 |
0.5450 USD |
0.5070 USD |
0.5170 USD |
0.5260 USD |
| 2022-08-29 |
0.5307 USD |
60,935.6509 |
0.5060 USD |
0.5040 USD |
0.5190 USD |
0.5470 USD |
| 2022-08-28 |
0.5315 USD |
73,082.3412 |
0.5180 USD |
0.5120 USD |
0.5200 USD |
0.5120 USD |
| 2022-08-27 |
0.5023 USD |
135,645.0675 |
0.5140 USD |
0.4900 USD |
0.5030 USD |
0.5180 USD |
| 2022-08-26 |
0.5196 USD |
278,065.5928 |
0.5780 USD |
0.5040 USD |
0.5190 USD |
0.5120 USD |
| 2022-08-25 |
0.5794 USD |
36,144.6468 |
0.5800 USD |
0.5690 USD |
0.5760 USD |
0.5730 USD |