Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
1.5125 USD |
97,602.7495 |
1.5010 USD |
1.4390 USD |
1.4620 USD |
1.4850 USD |
| 2022-04-26 |
1.5505 USD |
76,422.1213 |
1.7290 USD |
1.4800 USD |
1.5190 USD |
1.5080 USD |
| 2022-04-25 |
1.6795 USD |
99,364.7200 |
1.7760 USD |
1.5810 USD |
1.6120 USD |
1.7370 USD |
| 2022-04-24 |
1.8427 USD |
55,428.5138 |
1.8630 USD |
1.7800 USD |
1.7900 USD |
1.7860 USD |
| 2022-04-23 |
1.8884 USD |
35,927.8359 |
1.9320 USD |
1.8570 USD |
1.8750 USD |
1.8710 USD |
| 2022-04-22 |
1.9095 USD |
76,170.8861 |
1.9150 USD |
1.8560 USD |
1.8800 USD |
1.9290 USD |
| 2022-04-21 |
2.0627 USD |
48,050.1294 |
2.0550 USD |
1.9270 USD |
1.9590 USD |
1.9380 USD |
| 2022-04-20 |
2.1120 USD |
26,710.2116 |
2.1520 USD |
2.0320 USD |
2.0540 USD |
2.0580 USD |
| 2022-04-19 |
2.0899 USD |
26,462.1240 |
2.0070 USD |
2.0040 USD |
2.0460 USD |
2.1430 USD |
| 2022-04-18 |
1.9677 USD |
36,437.0934 |
2.0040 USD |
1.8820 USD |
1.8960 USD |
2.0010 USD |
| 2022-04-17 |
2.0136 USD |
9,980.1032 |
2.0090 USD |
1.9820 USD |
2.0060 USD |
2.0040 USD |
| 2022-04-16 |
2.0234 USD |
43,950.6882 |
2.0330 USD |
2.0100 USD |
2.0190 USD |
2.0260 USD |
| 2022-04-15 |
2.0428 USD |
31,391.6247 |
2.0110 USD |
2.0020 USD |
2.0210 USD |
2.0300 USD |
| 2022-04-14 |
2.0557 USD |
42,478.2279 |
2.1120 USD |
1.9710 USD |
2.0170 USD |
2.0200 USD |
| 2022-04-13 |
2.0726 USD |
52,186.8073 |
2.0550 USD |
2.0150 USD |
2.0290 USD |
2.1120 USD |
| 2022-04-12 |
2.0982 USD |
132,998.2942 |
2.0690 USD |
1.9920 USD |
2.0150 USD |
2.0410 USD |
| 2022-04-11 |
2.1998 USD |
71,024.1870 |
2.4590 USD |
2.0070 USD |
2.0920 USD |
2.0940 USD |
| 2022-04-10 |
2.4904 USD |
7,509.5685 |
2.5130 USD |
2.4540 USD |
2.4690 USD |
2.4770 USD |
| 2022-04-09 |
2.4497 USD |
11,615.7601 |
2.4440 USD |
2.4050 USD |
2.4190 USD |
2.5040 USD |
| 2022-04-08 |
2.5036 USD |
28,614.4414 |
2.5910 USD |
2.4240 USD |
2.4590 USD |
2.4360 USD |
| 2022-04-07 |
2.5490 USD |
39,386.3232 |
2.5000 USD |
2.4690 USD |
2.5190 USD |
2.5930 USD |
| 2022-04-06 |
2.6372 USD |
44,537.4124 |
2.8090 USD |
2.5020 USD |
2.5240 USD |
2.5120 USD |
| 2022-04-05 |
2.8614 USD |
18,809.8163 |
2.9100 USD |
2.7870 USD |
2.8230 USD |
2.8250 USD |
| 2022-04-04 |
2.8782 USD |
55,045.1013 |
3.0600 USD |
2.7310 USD |
2.7840 USD |
2.9420 USD |
| 2022-04-03 |
3.0808 USD |
23,375.2351 |
3.0500 USD |
3.0190 USD |
3.0470 USD |
3.0630 USD |
| 2022-04-02 |
3.1515 USD |
33,128.9929 |
2.9550 USD |
2.9420 USD |
3.0200 USD |
3.1150 USD |
| 2022-04-01 |
2.9543 USD |
61,907.4805 |
2.9230 USD |
2.8160 USD |
2.8530 USD |
2.9490 USD |
| 2022-03-31 |
3.0350 USD |
44,802.7050 |
3.0050 USD |
2.9100 USD |
2.9480 USD |
2.9230 USD |
| 2022-03-30 |
2.9637 USD |
23,025.1896 |
2.9360 USD |
2.8470 USD |
2.8910 USD |
3.0070 USD |
| 2022-03-29 |
2.9666 USD |
37,615.7146 |
2.9470 USD |
2.8670 USD |
2.9040 USD |
2.9420 USD |
| 2022-03-28 |
2.9877 USD |
90,746.9120 |
2.8050 USD |
2.7700 USD |
2.8140 USD |
2.9490 USD |
| 2022-03-27 |
2.7407 USD |
35,355.4285 |
2.7110 USD |
2.6120 USD |
2.6780 USD |
2.7970 USD |
| 2022-03-26 |
2.7021 USD |
36,174.0981 |
2.7450 USD |
2.6500 USD |
2.6800 USD |
2.7140 USD |
| 2022-03-25 |
2.7978 USD |
77,296.8758 |
2.8410 USD |
2.7430 USD |
2.7630 USD |
2.7440 USD |
| 2022-03-24 |
2.8454 USD |
70,330.5379 |
2.8210 USD |
2.8000 USD |
2.8200 USD |
2.8410 USD |
| 2022-03-23 |
2.8014 USD |
33,354.6948 |
2.8190 USD |
2.7270 USD |
2.7440 USD |
2.8080 USD |
| 2022-03-22 |
2.7852 USD |
76,243.9980 |
2.6680 USD |
2.6310 USD |
2.6590 USD |
2.8190 USD |
| 2022-03-21 |
2.6407 USD |
14,784.4493 |
2.6040 USD |
2.5470 USD |
2.5710 USD |
2.6630 USD |
| 2022-03-20 |
2.6245 USD |
17,308.8133 |
2.7080 USD |
2.5100 USD |
2.5510 USD |
2.6080 USD |
| 2022-03-19 |
2.8025 USD |
61,851.0119 |
2.5520 USD |
2.5440 USD |
2.5490 USD |
2.6890 USD |
| 2022-03-18 |
2.4136 USD |
49,214.2592 |
2.4170 USD |
2.3500 USD |
2.3720 USD |
2.5380 USD |
| 2022-03-17 |
2.4874 USD |
36,048.5163 |
2.4960 USD |
2.4160 USD |
2.4220 USD |
2.4170 USD |
| 2022-03-16 |
2.4015 USD |
27,157.6704 |
2.3320 USD |
2.2770 USD |
2.2860 USD |
2.4960 USD |
| 2022-03-15 |
2.3283 USD |
37,805.7499 |
2.3160 USD |
2.2500 USD |
2.2620 USD |
2.3420 USD |
| 2022-03-14 |
2.2668 USD |
38,871.8097 |
2.2660 USD |
2.2500 USD |
2.2650 USD |
2.3210 USD |
| 2022-03-13 |
2.3329 USD |
34,481.2963 |
2.3580 USD |
2.2500 USD |
2.2670 USD |
2.2660 USD |
| 2022-03-12 |
2.3914 USD |
4,790.0402 |
2.3950 USD |
2.3640 USD |
2.3660 USD |
2.3700 USD |
| 2022-03-11 |
2.4697 USD |
55,995.5010 |
2.5200 USD |
2.3580 USD |
2.3970 USD |
2.3950 USD |
| 2022-03-10 |
2.5270 USD |
21,606.8719 |
2.6490 USD |
2.4860 USD |
2.4970 USD |
2.5200 USD |
| 2022-03-09 |
2.6727 USD |
36,912.9594 |
2.5030 USD |
2.5030 USD |
2.5090 USD |
2.6420 USD |