Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.9920 USD |
21,546.5638 |
4.1740 USD |
3.9610 USD |
3.9620 USD |
4.0540 USD |
| 2025-07-17 |
4.1470 USD |
4,934.3853 |
4.1030 USD |
3.8280 USD |
3.9440 USD |
4.1390 USD |
| 2025-07-16 |
4.0140 USD |
12,473.3783 |
3.8850 USD |
3.6760 USD |
3.8670 USD |
4.0390 USD |
| 2025-07-15 |
3.8580 USD |
5,280.9245 |
3.7680 USD |
3.5480 USD |
3.6020 USD |
3.8410 USD |
| 2025-07-14 |
3.7160 USD |
5,327.8677 |
3.7390 USD |
3.5770 USD |
3.7410 USD |
3.7410 USD |
| 2025-07-13 |
3.7390 USD |
26,085.3746 |
3.5820 USD |
3.5510 USD |
3.6080 USD |
3.7400 USD |
| 2025-07-12 |
3.5240 USD |
2,142.8022 |
3.6650 USD |
3.4650 USD |
3.5210 USD |
3.5240 USD |
| 2025-07-11 |
3.7180 USD |
9,476.3335 |
3.5840 USD |
3.5600 USD |
3.6280 USD |
3.7680 USD |
| 2025-07-10 |
3.6480 USD |
18,859.0358 |
3.3500 USD |
3.1910 USD |
3.3330 USD |
3.5930 USD |
| 2025-07-09 |
3.3480 USD |
2,183.8097 |
3.1880 USD |
3.1400 USD |
3.1880 USD |
3.3360 USD |
| 2025-07-08 |
3.1010 USD |
9,135.0332 |
3.1500 USD |
3.0750 USD |
3.1180 USD |
3.1010 USD |
| 2025-07-07 |
3.1500 USD |
1,930.3192 |
3.2400 USD |
3.1200 USD |
3.1510 USD |
3.1500 USD |
| 2025-07-06 |
3.2370 USD |
1,579.1393 |
3.1640 USD |
3.0910 USD |
3.1440 USD |
3.2120 USD |
| 2025-07-05 |
3.1300 USD |
1,171.6588 |
3.1510 USD |
3.0930 USD |
3.1300 USD |
3.1300 USD |
| 2025-07-04 |
3.1510 USD |
1,664.7026 |
3.3080 USD |
3.1020 USD |
3.1200 USD |
3.1390 USD |
| 2025-07-03 |
3.3080 USD |
6,791.6149 |
3.2810 USD |
3.2000 USD |
3.2740 USD |
3.2990 USD |
| 2025-07-02 |
3.2990 USD |
4,887.6373 |
3.0550 USD |
3.0550 USD |
3.0680 USD |
3.2960 USD |
| 2025-07-01 |
3.0550 USD |
3,023.0738 |
3.2220 USD |
2.9810 USD |
3.0450 USD |
3.0710 USD |
| 2025-06-30 |
3.2110 USD |
318.0848 |
3.3860 USD |
3.2880 USD |
3.2900 USD |
3.2880 USD |
| 2025-06-29 |
3.2980 USD |
7,428.9207 |
3.2370 USD |
3.1290 USD |
3.2090 USD |
3.2800 USD |
| 2025-06-28 |
3.2250 USD |
3,326.7376 |
3.1400 USD |
3.0950 USD |
3.1080 USD |
3.2250 USD |
| 2025-06-27 |
3.1310 USD |
2,151.7983 |
2.9770 USD |
2.9650 USD |
2.9770 USD |
3.0950 USD |
| 2025-06-26 |
3.0110 USD |
9,699.6739 |
3.0740 USD |
2.9060 USD |
2.9910 USD |
3.0110 USD |
| 2025-06-25 |
3.0740 USD |
5,555.4524 |
3.1770 USD |
3.0840 USD |
3.0990 USD |
3.0920 USD |
| 2025-06-24 |
3.1840 USD |
7,246.0614 |
3.1930 USD |
3.0840 USD |
3.1440 USD |
3.1840 USD |
| 2025-06-23 |
3.1130 USD |
5,851.1405 |
2.7930 USD |
2.7390 USD |
2.7990 USD |
2.9920 USD |
| 2025-06-22 |
2.6950 USD |
10,580.7963 |
2.9210 USD |
2.6860 USD |
2.7480 USD |
2.7450 USD |
| 2025-06-21 |
2.9050 USD |
6,250.1649 |
3.0410 USD |
2.8110 USD |
2.9050 USD |
2.9050 USD |
| 2025-06-20 |
3.0620 USD |
4,850.4294 |
3.1740 USD |
2.9610 USD |
3.0420 USD |
3.0410 USD |
| 2025-06-19 |
3.1860 USD |
1,079.2747 |
3.2470 USD |
3.1400 USD |
3.1920 USD |
3.1790 USD |
| 2025-06-18 |
3.1720 USD |
5,081.9552 |
3.2370 USD |
3.0250 USD |
3.1330 USD |
3.1550 USD |
| 2025-06-17 |
3.2080 USD |
9,075.3117 |
3.4240 USD |
3.0850 USD |
3.1880 USD |
3.1960 USD |
| 2025-06-16 |
3.5940 USD |
5,546.9772 |
3.3980 USD |
3.3120 USD |
3.3980 USD |
3.5450 USD |
| 2025-06-15 |
3.3980 USD |
953.9255 |
3.3800 USD |
3.3770 USD |
3.3800 USD |
3.3980 USD |
| 2025-06-14 |
3.3800 USD |
3,673.8737 |
3.4400 USD |
3.2400 USD |
3.3200 USD |
3.3800 USD |
| 2025-06-13 |
3.4740 USD |
7,708.3141 |
3.5500 USD |
3.2940 USD |
3.3660 USD |
3.4740 USD |
| 2025-06-12 |
3.7670 USD |
4,082.1293 |
3.8570 USD |
3.6520 USD |
3.7350 USD |
3.7670 USD |
| 2025-06-11 |
3.8570 USD |
3,323.7036 |
4.1430 USD |
3.8450 USD |
3.9290 USD |
3.8450 USD |
| 2025-06-10 |
4.0760 USD |
10,794.0815 |
3.9990 USD |
3.9260 USD |
3.9260 USD |
4.0760 USD |
| 2025-06-09 |
4.0250 USD |
2,743.0361 |
3.8760 USD |
3.6790 USD |
3.7880 USD |
4.0250 USD |
| 2025-06-08 |
3.8050 USD |
5,438.1496 |
3.8620 USD |
3.8030 USD |
3.8060 USD |
3.8050 USD |
| 2025-06-07 |
3.8680 USD |
5,405.9507 |
3.7450 USD |
3.7450 USD |
3.7880 USD |
3.8670 USD |
| 2025-06-06 |
3.7640 USD |
14,189.3270 |
3.5090 USD |
3.5000 USD |
3.5630 USD |
3.7640 USD |
| 2025-06-05 |
3.5750 USD |
9,932.3299 |
3.7460 USD |
3.4960 USD |
3.5440 USD |
3.5750 USD |
| 2025-06-04 |
3.7810 USD |
4,667.5268 |
3.9030 USD |
3.7000 USD |
3.7630 USD |
3.7560 USD |
| 2025-06-03 |
3.9210 USD |
8,655.8691 |
3.9200 USD |
3.8750 USD |
3.9320 USD |
3.8750 USD |
| 2025-06-02 |
3.9810 USD |
2,432.6308 |
3.8800 USD |
3.7070 USD |
3.8270 USD |
3.9830 USD |
| 2025-06-01 |
3.9250 USD |
12,603.2299 |
3.8730 USD |
3.7310 USD |
3.8000 USD |
3.9020 USD |
| 2025-05-31 |
3.8280 USD |
6,622.0548 |
3.8620 USD |
3.6140 USD |
3.7070 USD |
3.8280 USD |
| 2025-05-30 |
3.9830 USD |
10,224.1533 |
4.1200 USD |
3.8000 USD |
3.9360 USD |
3.9390 USD |