Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
7.2290 USD |
14,689.0082 |
6.7670 USD |
6.4430 USD |
6.5430 USD |
7.2630 USD |
| 2025-01-20 |
6.7460 USD |
12,928.6712 |
6.6540 USD |
6.5590 USD |
6.6450 USD |
6.7260 USD |
| 2025-01-19 |
6.6530 USD |
26,655.7271 |
7.4500 USD |
6.5000 USD |
6.9770 USD |
6.7240 USD |
| 2025-01-18 |
7.4570 USD |
13,969.2054 |
7.9500 USD |
7.1430 USD |
7.3730 USD |
7.4230 USD |
| 2025-01-17 |
7.9500 USD |
27,033.9873 |
7.4580 USD |
7.4580 USD |
7.4580 USD |
7.9650 USD |
| 2025-01-16 |
7.4610 USD |
8,484.2345 |
7.7010 USD |
7.3080 USD |
7.3390 USD |
7.4610 USD |
| 2025-01-15 |
7.4550 USD |
17,252.2701 |
6.9790 USD |
6.6680 USD |
6.8360 USD |
7.4950 USD |
| 2025-01-14 |
6.9780 USD |
24,898.7414 |
6.9520 USD |
6.9120 USD |
6.9500 USD |
7.0690 USD |
| 2025-01-13 |
6.8850 USD |
37,105.6213 |
7.0990 USD |
6.3470 USD |
6.5050 USD |
6.8850 USD |
| 2025-01-12 |
7.0680 USD |
3,162.6241 |
7.3460 USD |
7.1300 USD |
7.1690 USD |
7.1410 USD |
| 2025-01-11 |
7.3460 USD |
5,986.9056 |
7.2900 USD |
7.0030 USD |
7.1010 USD |
7.4010 USD |
| 2025-01-10 |
7.2890 USD |
11,231.9688 |
7.0190 USD |
7.0190 USD |
7.1550 USD |
7.3180 USD |
| 2025-01-09 |
7.0300 USD |
17,622.6437 |
7.5600 USD |
6.9390 USD |
7.0440 USD |
7.0560 USD |
| 2025-01-08 |
7.5610 USD |
11,321.2040 |
8.1790 USD |
7.2240 USD |
7.4590 USD |
7.5700 USD |
| 2025-01-07 |
8.2050 USD |
33,585.3991 |
8.8860 USD |
7.1810 USD |
8.1640 USD |
8.1960 USD |
| 2025-01-06 |
8.8060 USD |
17,566.6861 |
8.3150 USD |
8.1380 USD |
8.3540 USD |
8.8430 USD |
| 2025-01-05 |
8.3980 USD |
4,721.4324 |
8.0900 USD |
8.0000 USD |
8.0900 USD |
8.2510 USD |
| 2025-01-04 |
8.0900 USD |
37,096.9745 |
8.0520 USD |
7.6210 USD |
8.0020 USD |
8.0900 USD |
| 2025-01-03 |
8.0520 USD |
14,654.2997 |
7.4870 USD |
7.4870 USD |
7.5240 USD |
8.2100 USD |
| 2025-01-02 |
7.5990 USD |
12,118.5463 |
7.3030 USD |
7.2140 USD |
7.3730 USD |
7.6950 USD |
| 2025-01-01 |
7.3040 USD |
5,035.6696 |
6.8280 USD |
6.6270 USD |
6.7030 USD |
7.2250 USD |
| 2024-12-31 |
6.8280 USD |
7,739.7546 |
6.8900 USD |
6.6300 USD |
6.7000 USD |
6.7910 USD |
| 2024-12-30 |
6.9070 USD |
6,613.4720 |
6.8610 USD |
6.6280 USD |
6.7460 USD |
6.9070 USD |
| 2024-12-29 |
6.8480 USD |
3,639.6344 |
7.1900 USD |
6.8700 USD |
6.9380 USD |
6.9030 USD |
| 2024-12-28 |
7.1930 USD |
4,509.4960 |
7.0230 USD |
6.8940 USD |
6.9440 USD |
7.1930 USD |
| 2024-12-27 |
6.9810 USD |
7,269.8393 |
7.2060 USD |
6.9810 USD |
7.0490 USD |
7.0300 USD |
| 2024-12-26 |
7.1900 USD |
5,197.9865 |
7.6150 USD |
7.0500 USD |
7.1270 USD |
7.1270 USD |
| 2024-12-25 |
7.6150 USD |
5,108.4506 |
7.9870 USD |
7.4820 USD |
7.5750 USD |
7.6150 USD |
| 2024-12-24 |
7.8510 USD |
5,552.2755 |
7.7130 USD |
7.4610 USD |
7.6450 USD |
7.8810 USD |
| 2024-12-23 |
7.1400 USD |
9,486.5507 |
7.1160 USD |
6.8690 USD |
6.9950 USD |
7.1400 USD |
| 2024-12-22 |
6.9530 USD |
10,208.2674 |
7.1270 USD |
6.8680 USD |
7.0370 USD |
7.1070 USD |
| 2024-12-21 |
7.0600 USD |
17,590.1503 |
7.4810 USD |
7.0330 USD |
7.1170 USD |
7.1290 USD |
| 2024-12-20 |
7.4810 USD |
40,445.3846 |
7.2000 USD |
6.1500 USD |
6.5740 USD |
7.4270 USD |
| 2024-12-19 |
7.2010 USD |
37,180.9119 |
7.8130 USD |
6.9690 USD |
7.1930 USD |
7.3200 USD |
| 2024-12-18 |
8.0720 USD |
28,702.3299 |
8.5350 USD |
7.8480 USD |
8.2930 USD |
8.0870 USD |
| 2024-12-17 |
8.5180 USD |
12,246.4368 |
8.9200 USD |
8.4130 USD |
8.6800 USD |
8.6380 USD |
| 2024-12-16 |
8.9860 USD |
8,387.3338 |
9.3580 USD |
8.8880 USD |
8.9760 USD |
9.0100 USD |
| 2024-12-15 |
9.3490 USD |
6,973.3905 |
9.1580 USD |
8.9390 USD |
9.0660 USD |
9.1240 USD |
| 2024-12-14 |
9.1430 USD |
8,431.4616 |
9.3990 USD |
8.8550 USD |
8.9720 USD |
9.1430 USD |
| 2024-12-13 |
9.2910 USD |
11,045.6399 |
9.3500 USD |
9.1500 USD |
9.2520 USD |
9.2910 USD |
| 2024-12-12 |
9.3500 USD |
14,415.0857 |
9.6450 USD |
9.4150 USD |
9.5090 USD |
9.5090 USD |
| 2024-12-11 |
9.6460 USD |
14,920.2138 |
8.6100 USD |
8.4200 USD |
8.5710 USD |
9.7430 USD |
| 2024-12-10 |
8.7100 USD |
36,110.8981 |
8.9860 USD |
7.8770 USD |
8.3510 USD |
8.7350 USD |
| 2024-12-09 |
8.7790 USD |
37,924.0055 |
10.2300 USD |
8.1330 USD |
9.0310 USD |
8.8060 USD |
| 2024-12-08 |
10.2310 USD |
18,675.3355 |
10.3190 USD |
10.0000 USD |
10.0950 USD |
10.1730 USD |
| 2024-12-07 |
10.3260 USD |
16,702.6751 |
10.5610 USD |
10.2440 USD |
10.3500 USD |
10.3810 USD |
| 2024-12-06 |
10.6190 USD |
34,894.3422 |
10.1510 USD |
9.9070 USD |
10.1510 USD |
10.7000 USD |
| 2024-12-05 |
10.1180 USD |
90,601.8738 |
8.6910 USD |
8.1820 USD |
8.5780 USD |
9.9440 USD |
| 2024-12-04 |
8.7200 USD |
25,224.4215 |
9.0210 USD |
8.1710 USD |
8.6710 USD |
8.7600 USD |
| 2024-12-03 |
9.0340 USD |
31,176.2214 |
8.7300 USD |
8.4190 USD |
8.6800 USD |
8.9060 USD |