Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
4.6960 USD |
34,817.6076 |
4.4290 USD |
4.4290 USD |
4.6030 USD |
4.7370 USD |
| 2024-02-08 |
4.7270 USD |
8,622.9338 |
4.5260 USD |
4.4310 USD |
4.4930 USD |
4.5600 USD |
| 2024-02-07 |
4.5800 USD |
15,985.2123 |
4.3100 USD |
4.3000 USD |
4.3100 USD |
4.5290 USD |
| 2024-02-06 |
4.3100 USD |
8,210.5186 |
4.4320 USD |
4.3100 USD |
4.3130 USD |
4.3720 USD |
| 2024-02-05 |
4.4230 USD |
20,598.6317 |
4.6630 USD |
4.3160 USD |
4.3760 USD |
4.3160 USD |
| 2024-02-04 |
4.6480 USD |
11,722.1312 |
4.7180 USD |
4.6500 USD |
4.7290 USD |
4.6590 USD |
| 2024-02-03 |
4.7180 USD |
12,030.8711 |
4.5970 USD |
4.5970 USD |
4.5970 USD |
4.7400 USD |
| 2024-02-02 |
4.6390 USD |
18,832.2201 |
4.6320 USD |
4.4710 USD |
4.5990 USD |
4.6970 USD |
| 2024-02-01 |
4.6320 USD |
25,534.4777 |
4.3920 USD |
4.3320 USD |
4.4510 USD |
4.6120 USD |
| 2024-01-31 |
4.3840 USD |
13,960.9001 |
4.6210 USD |
4.3960 USD |
4.4690 USD |
4.3980 USD |
| 2024-01-30 |
4.6630 USD |
41,431.3402 |
4.2890 USD |
4.1530 USD |
4.2890 USD |
4.7840 USD |
| 2024-01-29 |
4.2910 USD |
17,310.6560 |
3.9900 USD |
3.9390 USD |
3.9900 USD |
4.3680 USD |
| 2024-01-28 |
3.9160 USD |
12,694.1914 |
4.0880 USD |
3.9840 USD |
3.9970 USD |
4.0320 USD |
| 2024-01-27 |
4.0880 USD |
9,953.4949 |
3.9160 USD |
3.8690 USD |
3.9010 USD |
4.0640 USD |
| 2024-01-26 |
3.9160 USD |
13,955.2275 |
3.6780 USD |
3.6720 USD |
3.7230 USD |
3.8930 USD |
| 2024-01-25 |
3.6820 USD |
10,305.0538 |
3.8390 USD |
3.6390 USD |
3.6820 USD |
3.6820 USD |
| 2024-01-24 |
3.8020 USD |
13,973.6022 |
3.7230 USD |
3.6620 USD |
3.7170 USD |
3.7990 USD |
| 2024-01-23 |
3.6970 USD |
22,534.3659 |
3.7590 USD |
3.5050 USD |
3.6250 USD |
3.6970 USD |
| 2024-01-22 |
3.7830 USD |
18,436.8452 |
4.0390 USD |
3.7200 USD |
3.8480 USD |
3.7830 USD |
| 2024-01-21 |
4.0390 USD |
2,761.0267 |
4.0790 USD |
3.9690 USD |
4.0230 USD |
4.0390 USD |
| 2024-01-20 |
4.0790 USD |
18,795.4899 |
4.1380 USD |
3.9440 USD |
3.9630 USD |
4.0220 USD |
| 2024-01-19 |
4.0770 USD |
12,142.2459 |
4.2900 USD |
3.8290 USD |
4.0130 USD |
4.1610 USD |
| 2024-01-18 |
4.3560 USD |
19,540.5297 |
4.2360 USD |
3.9900 USD |
4.0810 USD |
4.3450 USD |
| 2024-01-17 |
4.2360 USD |
31,516.9456 |
4.0020 USD |
4.0020 USD |
4.0520 USD |
4.2520 USD |
| 2024-01-16 |
4.0510 USD |
8,377.8880 |
3.7990 USD |
3.7200 USD |
3.8010 USD |
4.0710 USD |
| 2024-01-15 |
3.7870 USD |
11,476.8366 |
3.8210 USD |
3.7480 USD |
3.7990 USD |
3.7870 USD |
| 2024-01-14 |
3.8930 USD |
4,528.8588 |
3.9590 USD |
3.8360 USD |
3.8740 USD |
3.8930 USD |
| 2024-01-13 |
3.9020 USD |
5,900.1924 |
3.7810 USD |
3.7270 USD |
3.8020 USD |
3.9020 USD |
| 2024-01-12 |
3.7280 USD |
14,780.0917 |
4.0750 USD |
3.7430 USD |
3.8800 USD |
3.8820 USD |
| 2024-01-11 |
4.1150 USD |
23,483.3558 |
4.2090 USD |
3.9820 USD |
4.1020 USD |
4.0580 USD |
| 2024-01-10 |
4.2090 USD |
33,755.9462 |
3.8990 USD |
3.7130 USD |
3.7950 USD |
4.3320 USD |
| 2024-01-09 |
3.8740 USD |
21,252.4359 |
4.0930 USD |
3.7330 USD |
3.8790 USD |
3.8290 USD |
| 2024-01-08 |
4.0900 USD |
29,477.5899 |
3.6300 USD |
3.4300 USD |
3.5010 USD |
4.0310 USD |
| 2024-01-07 |
3.6300 USD |
13,523.1934 |
3.7970 USD |
3.6510 USD |
3.8000 USD |
3.6990 USD |
| 2024-01-06 |
3.7970 USD |
25,670.1521 |
3.9930 USD |
3.7040 USD |
3.7910 USD |
3.8680 USD |
| 2024-01-05 |
4.0250 USD |
17,070.4365 |
4.4160 USD |
3.9470 USD |
4.0490 USD |
3.9580 USD |
| 2024-01-04 |
4.4500 USD |
21,472.2693 |
4.4220 USD |
4.3440 USD |
4.3960 USD |
4.4500 USD |
| 2024-01-03 |
4.4220 USD |
33,295.6616 |
4.7190 USD |
4.3500 USD |
4.4550 USD |
4.4220 USD |
| 2024-01-02 |
4.7400 USD |
24,287.0127 |
4.8170 USD |
4.6480 USD |
4.7530 USD |
4.7430 USD |
| 2024-01-01 |
4.6810 USD |
16,206.0160 |
4.5380 USD |
4.4760 USD |
4.5480 USD |
4.6720 USD |
| 2023-12-31 |
4.5380 USD |
18,702.6127 |
4.5970 USD |
4.4350 USD |
4.5700 USD |
4.4970 USD |
| 2023-12-30 |
4.5510 USD |
8,171.2018 |
4.6560 USD |
4.4690 USD |
4.6200 USD |
4.5250 USD |
| 2023-12-29 |
4.5510 USD |
22,718.9707 |
4.6480 USD |
4.4130 USD |
4.5510 USD |
4.5510 USD |
| 2023-12-28 |
4.6300 USD |
26,660.4830 |
5.0260 USD |
4.5580 USD |
4.6310 USD |
4.5810 USD |
| 2023-12-27 |
4.9350 USD |
32,775.1559 |
5.2020 USD |
4.8660 USD |
4.9820 USD |
5.0260 USD |
| 2023-12-26 |
5.2630 USD |
74,932.1318 |
4.6300 USD |
4.5820 USD |
4.6140 USD |
5.2620 USD |
| 2023-12-25 |
4.5680 USD |
8,992.4444 |
4.6050 USD |
4.5000 USD |
4.5920 USD |
4.5680 USD |
| 2023-12-24 |
4.6000 USD |
25,727.6893 |
4.8310 USD |
4.5000 USD |
4.6150 USD |
4.5930 USD |
| 2023-12-23 |
4.7690 USD |
40,620.6560 |
4.4940 USD |
4.3260 USD |
4.3540 USD |
4.9610 USD |
| 2023-12-22 |
4.4130 USD |
26,078.9131 |
4.3620 USD |
4.2500 USD |
4.3810 USD |
4.4320 USD |