Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: rndrusd
Price
Date Price Volume Open Low High Close
2022-08-24 0.5933 USD 39,756.0614 0.6010 USD 0.5710 USD 0.5780 USD 0.5840 USD
2022-08-23 0.6036 USD 91,257.5406 0.6070 USD 0.5840 USD 0.5920 USD 0.6020 USD
2022-08-22 0.5983 USD 86,913.9861 0.6080 USD 0.5880 USD 0.5930 USD 0.6050 USD
2022-08-21 0.6220 USD 68,306.3555 0.5450 USD 0.5440 USD 0.5490 USD 0.6110 USD
2022-08-20 0.5514 USD 81,309.0141 0.5680 USD 0.5320 USD 0.5390 USD 0.5450 USD
2022-08-19 0.5818 USD 62,269.2766 0.6160 USD 0.5580 USD 0.5680 USD 0.5680 USD
2022-08-18 0.6377 USD 22,240.3644 0.6420 USD 0.6100 USD 0.6380 USD 0.6160 USD
2022-08-17 0.6577 USD 82,209.8274 0.6690 USD 0.6260 USD 0.6340 USD 0.6410 USD
2022-08-16 0.6828 USD 14,027.4619 0.6850 USD 0.6650 USD 0.6670 USD 0.6670 USD
2022-08-15 0.6995 USD 51,454.0162 0.7230 USD 0.6790 USD 0.6910 USD 0.6790 USD
2022-08-14 0.7439 USD 52,328.7897 0.7850 USD 0.7180 USD 0.7270 USD 0.7240 USD
2022-08-13 0.7387 USD 154,406.1746 0.7270 USD 0.7180 USD 0.7260 USD 0.7790 USD
2022-08-12 0.7092 USD 40,996.1611 0.7030 USD 0.6930 USD 0.7050 USD 0.7220 USD
2022-08-11 0.7243 USD 58,081.6085 0.7250 USD 0.6970 USD 0.7040 USD 0.6990 USD
2022-08-10 0.7277 USD 79,051.9687 0.7060 USD 0.6800 USD 0.6890 USD 0.7280 USD
2022-08-09 0.7225 USD 60,522.2262 0.7650 USD 0.6970 USD 0.7060 USD 0.7070 USD
2022-08-08 0.7805 USD 22,712.7707 0.7420 USD 0.7410 USD 0.7490 USD 0.7640 USD
2022-08-07 0.7427 USD 19,758.4710 0.7350 USD 0.7200 USD 0.7290 USD 0.7460 USD
2022-08-06 0.7514 USD 16,523.1757 0.7680 USD 0.7320 USD 0.7410 USD 0.7460 USD
2022-08-05 0.7519 USD 71,447.1740 0.6860 USD 0.6850 USD 0.6950 USD 0.7650 USD
2022-08-04 0.7038 USD 27,563.3659 0.7180 USD 0.6740 USD 0.6770 USD 0.6820 USD
2022-08-03 0.7168 USD 33,794.6224 0.6880 USD 0.6740 USD 0.6820 USD 0.7180 USD
2022-08-02 0.6806 USD 46,841.6957 0.6990 USD 0.6400 USD 0.6510 USD 0.6930 USD
2022-08-01 0.6949 USD 51,691.3418 0.7270 USD 0.6660 USD 0.6790 USD 0.7050 USD
2022-07-31 0.7369 USD 220,715.2375 0.6000 USD 0.5960 USD 0.6120 USD 0.7270 USD
2022-07-30 0.6170 USD 130,382.3704 0.6070 USD 0.5940 USD 0.6050 USD 0.5960 USD
2022-07-29 0.6058 USD 53,955.3900 0.5970 USD 0.5790 USD 0.5890 USD 0.6040 USD
2022-07-28 0.5935 USD 39,742.8987 0.5790 USD 0.5730 USD 0.5780 USD 0.5960 USD
2022-07-27 0.5631 USD 84,628.2004 0.5370 USD 0.5290 USD 0.5380 USD 0.5810 USD
2022-07-26 0.5210 USD 101,691.0322 0.5540 USD 0.5090 USD 0.5140 USD 0.5330 USD
2022-07-25 0.5857 USD 32,677.4961 0.6070 USD 0.5680 USD 0.5800 USD 0.5780 USD
2022-07-24 0.6089 USD 66,381.7280 0.5600 USD 0.5590 USD 0.5630 USD 0.6130 USD
2022-07-23 0.5517 USD 81,267.1986 0.5610 USD 0.5310 USD 0.5530 USD 0.5600 USD
2022-07-22 0.5785 USD 29,837.5894 0.5670 USD 0.5600 USD 0.5610 USD 0.5610 USD
2022-07-21 0.5518 USD 87,851.8453 0.5700 USD 0.5270 USD 0.5480 USD 0.5670 USD
2022-07-20 0.6052 USD 146,316.3835 0.6170 USD 0.5600 USD 0.5710 USD 0.5700 USD
2022-07-19 0.6334 USD 202,955.8895 0.5880 USD 0.5600 USD 0.5670 USD 0.6370 USD
2022-07-18 0.5715 USD 121,828.1828 0.5180 USD 0.5140 USD 0.5220 USD 0.5840 USD
2022-07-17 0.5237 USD 21,688.4262 0.5300 USD 0.5120 USD 0.5200 USD 0.5200 USD
2022-07-16 0.5233 USD 59,624.4537 0.5210 USD 0.4990 USD 0.5080 USD 0.5270 USD
2022-07-15 0.5196 USD 52,034.4537 0.5040 USD 0.4910 USD 0.5010 USD 0.5400 USD
2022-07-14 0.4889 USD 13,589.9001 0.5000 USD 0.4720 USD 0.4790 USD 0.4960 USD
2022-07-13 0.4719 USD 32,796.1293 0.4620 USD 0.4610 USD 0.4670 USD 0.4970 USD
2022-07-12 0.4757 USD 57,113.9337 0.4970 USD 0.4650 USD 0.4760 USD 0.4760 USD
2022-07-11 0.5114 USD 18,849.9127 0.5010 USD 0.4840 USD 0.4950 USD 0.4950 USD
2022-07-10 0.4972 USD 68,639.2464 0.5220 USD 0.4850 USD 0.4990 USD 0.5010 USD
2022-07-09 0.5209 USD 46,392.3428 0.5170 USD 0.5090 USD 0.5180 USD 0.5210 USD
2022-07-08 0.5223 USD 32,581.6460 0.5500 USD 0.5040 USD 0.5200 USD 0.5240 USD
2022-07-07 0.5468 USD 19,511.7119 0.5150 USD 0.5070 USD 0.5110 USD 0.5480 USD
2022-07-06 0.5085 USD 29,161.8192 0.5100 USD 0.4940 USD 0.5040 USD 0.5170 USD