Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
2.1909 USD |
116,703.2363 |
2.3520 USD |
2.0000 USD |
2.1460 USD |
2.3420 USD |
| 2022-02-23 |
2.5331 USD |
37,264.5952 |
2.4580 USD |
2.3660 USD |
2.4260 USD |
2.3660 USD |
| 2022-02-22 |
2.3283 USD |
117,749.5023 |
2.3610 USD |
2.2300 USD |
2.2880 USD |
2.4880 USD |
| 2022-02-21 |
2.6124 USD |
53,035.9074 |
2.4690 USD |
2.4020 USD |
2.4540 USD |
2.4180 USD |
| 2022-02-20 |
2.4173 USD |
85,432.4208 |
2.6120 USD |
2.3520 USD |
2.4100 USD |
2.4730 USD |
| 2022-02-19 |
2.6539 USD |
31,028.3305 |
2.7140 USD |
2.5280 USD |
2.5900 USD |
2.6230 USD |
| 2022-02-18 |
2.8496 USD |
48,032.6985 |
2.7940 USD |
2.6820 USD |
2.7130 USD |
2.7120 USD |
| 2022-02-17 |
2.9818 USD |
122,370.9270 |
3.2020 USD |
2.7480 USD |
2.8510 USD |
2.8200 USD |
| 2022-02-16 |
3.2601 USD |
258,851.4445 |
3.2410 USD |
3.0130 USD |
3.0930 USD |
3.2250 USD |
| 2022-02-15 |
3.0851 USD |
186,382.8003 |
2.8380 USD |
2.8380 USD |
2.9470 USD |
3.1480 USD |
| 2022-02-14 |
2.7579 USD |
101,129.4182 |
2.5750 USD |
2.5440 USD |
2.5890 USD |
2.8560 USD |
| 2022-02-13 |
2.7722 USD |
137,132.5626 |
2.6910 USD |
2.5750 USD |
2.6070 USD |
2.6060 USD |
| 2022-02-12 |
2.6433 USD |
210,200.0812 |
2.6770 USD |
2.5390 USD |
2.5950 USD |
2.7050 USD |
| 2022-02-11 |
2.9302 USD |
211,398.3494 |
3.0740 USD |
2.6330 USD |
2.6540 USD |
2.6400 USD |
| 2022-02-10 |
3.2278 USD |
155,258.6123 |
3.3170 USD |
3.0310 USD |
3.1180 USD |
3.0880 USD |
| 2022-02-09 |
3.3651 USD |
126,133.7212 |
3.3970 USD |
3.2160 USD |
3.2880 USD |
3.3070 USD |
| 2022-02-08 |
3.3081 USD |
216,101.0738 |
3.6370 USD |
3.1100 USD |
3.2560 USD |
3.4370 USD |
| 2022-02-07 |
3.6966 USD |
114,736.2113 |
3.5910 USD |
3.4620 USD |
3.5030 USD |
3.6350 USD |
| 2022-02-06 |
3.6625 USD |
104,935.1326 |
3.7210 USD |
3.4430 USD |
3.5330 USD |
3.5610 USD |
| 2022-02-05 |
3.7618 USD |
173,533.2959 |
3.6070 USD |
3.4930 USD |
3.6020 USD |
3.7050 USD |
| 2022-02-04 |
3.4580 USD |
254,245.4203 |
3.3610 USD |
3.2550 USD |
3.3000 USD |
3.5920 USD |
| 2022-02-03 |
3.2990 USD |
232,848.0313 |
3.2790 USD |
3.1700 USD |
3.2880 USD |
3.3460 USD |
| 2022-02-02 |
3.7938 USD |
373,992.0758 |
3.7420 USD |
3.3000 USD |
3.4090 USD |
3.3860 USD |
| 2022-02-01 |
3.6930 USD |
212,066.2743 |
3.5060 USD |
3.4340 USD |
3.4960 USD |
3.8190 USD |
| 2022-01-31 |
3.2395 USD |
221,652.4194 |
3.0810 USD |
2.8460 USD |
2.9160 USD |
3.5310 USD |
| 2022-01-30 |
3.3536 USD |
286,864.3906 |
3.1830 USD |
2.9560 USD |
3.0550 USD |
3.1020 USD |
| 2022-01-29 |
3.0915 USD |
176,619.7531 |
2.8410 USD |
2.8410 USD |
2.9900 USD |
3.1270 USD |
| 2022-01-28 |
2.6577 USD |
91,962.4773 |
2.4930 USD |
2.4350 USD |
2.4730 USD |
2.7350 USD |
| 2022-01-27 |
2.5233 USD |
250,210.7543 |
2.4800 USD |
2.3860 USD |
2.4700 USD |
2.4640 USD |
| 2022-01-26 |
2.4274 USD |
325,537.8604 |
2.3090 USD |
2.2390 USD |
2.3430 USD |
2.4330 USD |
| 2022-01-25 |
2.2808 USD |
248,253.7152 |
2.2860 USD |
2.1950 USD |
2.2460 USD |
2.2390 USD |
| 2022-01-24 |
2.0053 USD |
188,850.6346 |
2.2470 USD |
1.8100 USD |
1.8650 USD |
2.2990 USD |
| 2022-01-23 |
2.1976 USD |
131,037.5873 |
2.1420 USD |
2.1010 USD |
2.1360 USD |
2.2290 USD |
| 2022-01-22 |
2.3108 USD |
469,448.0031 |
2.4160 USD |
1.9800 USD |
2.0760 USD |
2.1300 USD |
| 2022-01-21 |
2.5770 USD |
271,009.7781 |
2.8400 USD |
2.2620 USD |
2.4740 USD |
2.4730 USD |
| 2022-01-20 |
3.1001 USD |
112,047.3598 |
2.9750 USD |
2.8450 USD |
2.9420 USD |
2.8460 USD |
| 2022-01-19 |
2.9486 USD |
96,949.7189 |
3.0040 USD |
2.7670 USD |
2.8350 USD |
2.9940 USD |
| 2022-01-18 |
3.0352 USD |
172,160.9317 |
3.1950 USD |
2.8870 USD |
2.9380 USD |
3.0190 USD |
| 2022-01-17 |
3.2919 USD |
148,291.2055 |
3.5890 USD |
3.1360 USD |
3.2280 USD |
3.2170 USD |
| 2022-01-16 |
3.6320 USD |
63,992.7811 |
3.6430 USD |
3.5500 USD |
3.5920 USD |
3.6110 USD |
| 2022-01-15 |
3.6053 USD |
159,993.9097 |
3.5380 USD |
3.4680 USD |
3.4950 USD |
3.7040 USD |
| 2022-01-14 |
3.4522 USD |
295,185.8792 |
3.5370 USD |
3.2970 USD |
3.4230 USD |
3.5410 USD |
| 2022-01-13 |
3.8508 USD |
285,937.9646 |
3.9780 USD |
3.5370 USD |
3.6030 USD |
3.6030 USD |
| 2022-01-12 |
3.7314 USD |
275,017.7210 |
3.4680 USD |
3.4330 USD |
3.4750 USD |
3.9740 USD |
| 2022-01-11 |
3.4257 USD |
242,836.2150 |
3.5020 USD |
3.2500 USD |
3.3660 USD |
3.4840 USD |
| 2022-01-10 |
3.5157 USD |
268,741.0078 |
3.7590 USD |
3.2220 USD |
3.3730 USD |
3.5460 USD |
| 2022-01-09 |
3.6675 USD |
356,136.2044 |
3.5850 USD |
3.4620 USD |
3.5260 USD |
3.7400 USD |
| 2022-01-08 |
3.5906 USD |
268,172.8747 |
3.7040 USD |
3.4080 USD |
3.5050 USD |
3.6140 USD |
| 2022-01-07 |
3.8586 USD |
774,319.6763 |
4.1420 USD |
3.6200 USD |
3.7440 USD |
3.7040 USD |
| 2022-01-06 |
4.2047 USD |
521,013.6577 |
4.2760 USD |
4.0670 USD |
4.1210 USD |
4.1810 USD |