Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
4.7140 USD |
5,440.9548 |
4.7770 USD |
4.6670 USD |
4.7200 USD |
4.7140 USD |
| 2024-10-31 |
4.7220 USD |
9,703.8774 |
5.0320 USD |
4.6800 USD |
4.7300 USD |
4.7770 USD |
| 2024-10-30 |
5.0450 USD |
9,159.5906 |
5.2600 USD |
4.9130 USD |
5.0160 USD |
5.0450 USD |
| 2024-10-29 |
5.2360 USD |
10,826.7523 |
4.9270 USD |
4.8240 USD |
4.9300 USD |
5.2430 USD |
| 2024-10-28 |
4.9620 USD |
6,186.7827 |
4.8720 USD |
4.6850 USD |
4.7200 USD |
4.9610 USD |
| 2024-10-27 |
4.9380 USD |
2,290.5186 |
4.8300 USD |
4.7640 USD |
4.8300 USD |
4.9180 USD |
| 2024-10-26 |
4.8600 USD |
9,886.6715 |
4.6340 USD |
4.5820 USD |
4.7620 USD |
4.8820 USD |
| 2024-10-25 |
4.6340 USD |
10,333.7894 |
5.1880 USD |
4.9000 USD |
4.9910 USD |
4.9120 USD |
| 2024-10-24 |
5.1880 USD |
7,467.4540 |
5.0850 USD |
5.0340 USD |
5.1100 USD |
5.1880 USD |
| 2024-10-23 |
5.0440 USD |
3,622.1143 |
5.2250 USD |
4.9500 USD |
5.0370 USD |
5.0440 USD |
| 2024-10-22 |
5.2300 USD |
3,905.5137 |
5.2570 USD |
5.1450 USD |
5.2000 USD |
5.1610 USD |
| 2024-10-21 |
5.3240 USD |
23,199.8108 |
5.4450 USD |
5.2490 USD |
5.2700 USD |
5.2700 USD |
| 2024-10-20 |
5.4990 USD |
12,154.5794 |
5.3710 USD |
5.2160 USD |
5.3120 USD |
5.4930 USD |
| 2024-10-19 |
5.3670 USD |
3,769.8330 |
5.3770 USD |
5.2980 USD |
5.3430 USD |
5.3560 USD |
| 2024-10-18 |
5.3770 USD |
8,464.0079 |
5.2450 USD |
5.2220 USD |
5.2700 USD |
5.3760 USD |
| 2024-10-17 |
5.2700 USD |
11,992.1077 |
5.4120 USD |
5.1450 USD |
5.2140 USD |
5.2660 USD |
| 2024-10-16 |
5.3690 USD |
11,197.6128 |
5.5060 USD |
5.2700 USD |
5.3800 USD |
5.4190 USD |
| 2024-10-15 |
5.4850 USD |
6,692.8692 |
5.5930 USD |
5.3740 USD |
5.4480 USD |
5.4320 USD |
| 2024-10-14 |
5.5930 USD |
4,257.0165 |
5.3790 USD |
5.3240 USD |
5.3950 USD |
5.6160 USD |
| 2024-10-13 |
5.3020 USD |
1,303.2513 |
5.4010 USD |
5.2350 USD |
5.2890 USD |
5.3020 USD |
| 2024-10-12 |
5.5130 USD |
5,339.5816 |
5.4080 USD |
5.4080 USD |
5.4460 USD |
5.4560 USD |
| 2024-10-11 |
5.4160 USD |
7,023.9730 |
5.1330 USD |
5.0930 USD |
5.1510 USD |
5.3860 USD |
| 2024-10-10 |
5.0650 USD |
10,928.8228 |
5.0780 USD |
4.9500 USD |
5.0330 USD |
5.0520 USD |
| 2024-10-09 |
5.0550 USD |
8,198.7187 |
5.3140 USD |
4.9090 USD |
5.1140 USD |
5.0550 USD |
| 2024-10-08 |
5.2810 USD |
8,930.8125 |
5.2860 USD |
5.1340 USD |
5.2260 USD |
5.3130 USD |
| 2024-10-07 |
5.3670 USD |
8,724.5542 |
5.4730 USD |
5.3220 USD |
5.4300 USD |
5.4220 USD |
| 2024-10-06 |
5.4050 USD |
12,605.1813 |
5.4660 USD |
5.2190 USD |
5.3910 USD |
5.3500 USD |
| 2024-10-05 |
5.4390 USD |
1,904.7521 |
5.6930 USD |
5.3860 USD |
5.4390 USD |
5.4390 USD |
| 2024-10-04 |
5.7250 USD |
8,679.5114 |
5.2430 USD |
5.2430 USD |
5.2870 USD |
5.7360 USD |
| 2024-10-03 |
5.2430 USD |
12,396.6103 |
5.4750 USD |
5.0380 USD |
5.1730 USD |
5.2320 USD |
| 2024-10-02 |
5.5620 USD |
7,157.8254 |
5.9030 USD |
5.4000 USD |
5.5120 USD |
5.5310 USD |
| 2024-10-01 |
5.8460 USD |
22,296.0845 |
6.4640 USD |
5.6740 USD |
5.9470 USD |
5.8440 USD |
| 2024-09-30 |
6.5840 USD |
9,350.4608 |
6.6870 USD |
6.3310 USD |
6.4850 USD |
6.5650 USD |
| 2024-09-29 |
6.6590 USD |
7,300.9916 |
6.4810 USD |
6.2400 USD |
6.3910 USD |
6.7600 USD |
| 2024-09-28 |
6.4370 USD |
14,906.6700 |
6.7330 USD |
6.2400 USD |
6.4810 USD |
6.4720 USD |
| 2024-09-27 |
6.6710 USD |
12,957.1208 |
6.3410 USD |
6.3080 USD |
6.3460 USD |
6.7540 USD |
| 2024-09-26 |
6.3370 USD |
10,240.3577 |
5.9340 USD |
5.8900 USD |
5.9440 USD |
6.3270 USD |
| 2024-09-25 |
5.9910 USD |
9,214.7628 |
6.4000 USD |
5.9910 USD |
6.0630 USD |
5.9910 USD |
| 2024-09-24 |
6.4000 USD |
6,075.2069 |
6.2300 USD |
6.0060 USD |
6.0770 USD |
6.4000 USD |
| 2024-09-23 |
6.2300 USD |
16,504.8832 |
5.6550 USD |
5.5040 USD |
5.7200 USD |
6.2000 USD |
| 2024-09-22 |
5.7120 USD |
4,388.9443 |
5.5790 USD |
5.4430 USD |
5.4990 USD |
5.6810 USD |
| 2024-09-21 |
5.4950 USD |
2,612.0253 |
5.2880 USD |
5.1790 USD |
5.2070 USD |
5.4390 USD |
| 2024-09-20 |
5.2880 USD |
10,738.8702 |
5.1430 USD |
5.0800 USD |
5.1410 USD |
5.2530 USD |
| 2024-09-19 |
5.1430 USD |
9,864.7487 |
4.9740 USD |
4.9740 USD |
5.0950 USD |
5.1430 USD |
| 2024-09-18 |
4.9300 USD |
7,502.9970 |
4.7750 USD |
4.6330 USD |
4.6800 USD |
4.8300 USD |
| 2024-09-17 |
4.7750 USD |
11,255.6436 |
4.7980 USD |
4.5000 USD |
4.7120 USD |
4.7790 USD |
| 2024-09-16 |
4.7640 USD |
6,768.5849 |
4.9730 USD |
4.7050 USD |
4.7730 USD |
4.7580 USD |
| 2024-09-15 |
4.9830 USD |
27,455.3115 |
5.2640 USD |
4.9700 USD |
5.0290 USD |
5.0290 USD |
| 2024-09-14 |
5.2760 USD |
2,899.2231 |
5.2420 USD |
5.2220 USD |
5.2220 USD |
5.2490 USD |
| 2024-09-13 |
5.2670 USD |
8,398.7489 |
5.2100 USD |
5.0380 USD |
5.0680 USD |
5.3000 USD |