Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
3.3780 USD |
1,880.7560 |
3.4310 USD |
3.3590 USD |
3.3590 USD |
3.3780 USD |
| 2025-09-06 |
3.3740 USD |
594.3554 |
3.4970 USD |
3.3570 USD |
3.4120 USD |
3.3740 USD |
| 2025-09-05 |
3.4810 USD |
9,449.2666 |
3.3900 USD |
3.3500 USD |
3.3500 USD |
3.4810 USD |
| 2025-09-04 |
3.3890 USD |
2,242.7090 |
3.5300 USD |
3.3510 USD |
3.3560 USD |
3.3890 USD |
| 2025-09-03 |
3.5300 USD |
4,697.7310 |
3.4490 USD |
3.3510 USD |
3.3510 USD |
3.5300 USD |
| 2025-09-02 |
3.4490 USD |
6,717.6143 |
3.3970 USD |
3.2480 USD |
3.3970 USD |
3.4490 USD |
| 2025-09-01 |
3.2210 USD |
5,268.2623 |
3.4300 USD |
3.2210 USD |
3.4000 USD |
3.2210 USD |
| 2025-08-31 |
3.5310 USD |
550.4585 |
3.4830 USD |
3.4350 USD |
3.4500 USD |
3.4990 USD |
| 2025-08-30 |
3.4830 USD |
2,261.3612 |
3.4210 USD |
3.4040 USD |
3.4040 USD |
3.4040 USD |
| 2025-08-29 |
3.4800 USD |
2,719.1194 |
3.6820 USD |
3.4030 USD |
3.4580 USD |
3.4800 USD |
| 2025-08-28 |
3.6820 USD |
5,734.1588 |
3.7530 USD |
3.5870 USD |
3.6260 USD |
3.6260 USD |
| 2025-08-27 |
3.7530 USD |
8,120.7764 |
3.5880 USD |
3.4340 USD |
3.5720 USD |
3.6400 USD |
| 2025-08-26 |
3.5870 USD |
3,412.2259 |
3.5200 USD |
3.3510 USD |
3.3640 USD |
3.5880 USD |
| 2025-08-25 |
3.5310 USD |
3,242.8641 |
3.8670 USD |
3.3520 USD |
3.5400 USD |
3.4310 USD |
| 2025-08-24 |
3.8670 USD |
1,916.6341 |
3.8120 USD |
3.7000 USD |
3.7010 USD |
3.8420 USD |
| 2025-08-23 |
3.7670 USD |
3,047.0562 |
3.9770 USD |
3.7020 USD |
3.7020 USD |
3.7060 USD |
| 2025-08-22 |
3.9770 USD |
19,143.5815 |
3.5100 USD |
3.3600 USD |
3.4870 USD |
3.9260 USD |
| 2025-08-21 |
3.4810 USD |
1,280.2071 |
3.6280 USD |
3.4800 USD |
3.4810 USD |
3.4810 USD |
| 2025-08-20 |
3.6310 USD |
858.4010 |
3.5530 USD |
3.4020 USD |
3.4320 USD |
3.6310 USD |
| 2025-08-19 |
3.5530 USD |
5,072.3730 |
3.8070 USD |
3.3510 USD |
3.5290 USD |
3.5530 USD |
| 2025-08-18 |
3.8070 USD |
4,131.7570 |
4.0300 USD |
3.5680 USD |
3.5680 USD |
3.6990 USD |
| 2025-08-17 |
4.0090 USD |
1,901.7084 |
3.7490 USD |
3.7120 USD |
3.7490 USD |
3.9440 USD |
| 2025-08-16 |
3.8850 USD |
2,868.5673 |
3.7200 USD |
3.6520 USD |
3.6520 USD |
3.8850 USD |
| 2025-08-15 |
3.8040 USD |
9,838.8802 |
3.9100 USD |
3.4630 USD |
3.6430 USD |
3.8040 USD |
| 2025-08-14 |
3.9100 USD |
14,579.8331 |
4.1970 USD |
3.5680 USD |
3.8190 USD |
3.8820 USD |
| 2025-08-13 |
4.1740 USD |
8,754.8071 |
4.0300 USD |
3.9440 USD |
4.0160 USD |
4.1660 USD |
| 2025-08-12 |
4.0300 USD |
5,415.0146 |
3.7700 USD |
3.5980 USD |
3.6440 USD |
3.9450 USD |
| 2025-08-11 |
3.7700 USD |
5,399.5231 |
3.9290 USD |
3.5900 USD |
3.7530 USD |
3.7690 USD |
| 2025-08-10 |
3.9000 USD |
1,487.4213 |
4.0900 USD |
3.8460 USD |
3.9000 USD |
3.9000 USD |
| 2025-08-09 |
4.0620 USD |
2,915.1429 |
3.8690 USD |
3.8690 USD |
3.8690 USD |
3.9720 USD |
| 2025-08-08 |
3.8790 USD |
4,590.5866 |
3.7820 USD |
3.7530 USD |
3.7600 USD |
3.8590 USD |
| 2025-08-07 |
3.7980 USD |
3,599.4601 |
3.5970 USD |
3.5210 USD |
3.5210 USD |
3.7980 USD |
| 2025-08-06 |
3.5970 USD |
1,031.2210 |
3.5200 USD |
3.4510 USD |
3.5170 USD |
3.5970 USD |
| 2025-08-05 |
3.5200 USD |
15,775.4458 |
3.6690 USD |
3.4400 USD |
3.4830 USD |
3.4830 USD |
| 2025-08-04 |
3.6690 USD |
22,299.8446 |
3.5820 USD |
3.4820 USD |
3.5900 USD |
3.6690 USD |
| 2025-08-03 |
3.5820 USD |
3,086.7066 |
3.3990 USD |
3.3980 USD |
3.4310 USD |
3.5690 USD |
| 2025-08-02 |
3.3990 USD |
2,551.8067 |
3.5250 USD |
3.3510 USD |
3.3510 USD |
3.3970 USD |
| 2025-08-01 |
3.5250 USD |
4,804.6122 |
3.7190 USD |
3.4630 USD |
3.5540 USD |
3.4660 USD |
| 2025-07-31 |
3.7510 USD |
1,250.3140 |
3.8520 USD |
3.8060 USD |
3.8520 USD |
3.8060 USD |
| 2025-07-30 |
3.7970 USD |
2,485.0515 |
3.9320 USD |
3.6900 USD |
3.7570 USD |
3.7970 USD |
| 2025-07-29 |
3.9320 USD |
7,968.5090 |
4.0670 USD |
3.8390 USD |
3.8840 USD |
3.8820 USD |
| 2025-07-28 |
4.0100 USD |
12,616.5174 |
4.3380 USD |
4.0130 USD |
4.0810 USD |
4.0790 USD |
| 2025-07-27 |
4.3390 USD |
5,770.9117 |
4.2400 USD |
4.1430 USD |
4.2370 USD |
4.3610 USD |
| 2025-07-26 |
4.2400 USD |
4,612.9394 |
4.1970 USD |
4.1320 USD |
4.1530 USD |
4.1640 USD |
| 2025-07-25 |
4.1970 USD |
8,770.5940 |
4.0630 USD |
3.9500 USD |
3.9800 USD |
4.2010 USD |
| 2025-07-24 |
4.0700 USD |
22,334.6326 |
4.1460 USD |
3.8280 USD |
3.9500 USD |
4.0430 USD |
| 2025-07-23 |
4.1660 USD |
16,407.7719 |
4.5570 USD |
4.0210 USD |
4.0830 USD |
4.1000 USD |
| 2025-07-22 |
4.5570 USD |
7,242.0862 |
4.5540 USD |
4.1950 USD |
4.3250 USD |
4.5100 USD |
| 2025-07-21 |
4.5540 USD |
5,698.9411 |
4.3240 USD |
4.2910 USD |
4.3340 USD |
4.5380 USD |
| 2025-07-20 |
4.3240 USD |
13,861.0942 |
4.1020 USD |
3.9480 USD |
4.1620 USD |
4.4000 USD |