Market [unlinked] / USD
Identifier on Gemini: rndrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
4.1540 USD |
11,294.8216 |
4.3680 USD |
3.9660 USD |
4.0370 USD |
4.1190 USD |
| 2025-02-17 |
4.3940 USD |
17,437.3951 |
4.4700 USD |
4.2580 USD |
4.3590 USD |
4.4260 USD |
| 2025-02-16 |
4.5070 USD |
3,113.1442 |
4.5790 USD |
4.4700 USD |
4.5060 USD |
4.5070 USD |
| 2025-02-15 |
4.5210 USD |
5,114.5211 |
4.7160 USD |
4.5480 USD |
4.5630 USD |
4.5930 USD |
| 2025-02-14 |
4.7020 USD |
8,161.4645 |
4.5170 USD |
4.5060 USD |
4.5230 USD |
4.6480 USD |
| 2025-02-13 |
4.5050 USD |
5,170.6209 |
4.6240 USD |
4.3790 USD |
4.4420 USD |
4.5060 USD |
| 2025-02-12 |
4.6240 USD |
15,252.8666 |
4.4750 USD |
4.2440 USD |
4.3970 USD |
4.6570 USD |
| 2025-02-11 |
4.4880 USD |
23,100.2832 |
4.4420 USD |
4.3810 USD |
4.4350 USD |
4.4890 USD |
| 2025-02-10 |
4.4580 USD |
4,412.0987 |
4.2150 USD |
4.1240 USD |
4.1840 USD |
4.4580 USD |
| 2025-02-09 |
4.1990 USD |
3,129.6233 |
4.2660 USD |
4.0400 USD |
4.2410 USD |
4.0600 USD |
| 2025-02-08 |
4.2710 USD |
2,148.1955 |
4.0970 USD |
4.0250 USD |
4.0560 USD |
4.2300 USD |
| 2025-02-07 |
4.0540 USD |
11,825.0752 |
4.1990 USD |
4.0030 USD |
4.0520 USD |
4.0260 USD |
| 2025-02-06 |
4.2290 USD |
12,573.9989 |
4.4460 USD |
4.1710 USD |
4.2640 USD |
4.2290 USD |
| 2025-02-05 |
4.4460 USD |
7,570.5826 |
4.6350 USD |
4.4210 USD |
4.5090 USD |
4.4590 USD |
| 2025-02-04 |
4.5870 USD |
24,776.9196 |
5.0530 USD |
4.4950 USD |
4.5550 USD |
4.5520 USD |
| 2025-02-03 |
5.1290 USD |
50,253.5463 |
4.6520 USD |
3.7010 USD |
4.1100 USD |
5.1630 USD |
| 2025-02-02 |
4.6520 USD |
31,105.1299 |
5.4070 USD |
4.5230 USD |
4.7670 USD |
4.6560 USD |
| 2025-02-01 |
5.4680 USD |
5,662.7124 |
5.8200 USD |
5.4680 USD |
5.5380 USD |
5.5410 USD |
| 2025-01-31 |
5.8200 USD |
8,389.5909 |
5.8990 USD |
5.7310 USD |
5.8010 USD |
5.8010 USD |
| 2025-01-30 |
5.9430 USD |
10,735.5532 |
5.5000 USD |
5.4660 USD |
5.5080 USD |
5.9430 USD |
| 2025-01-29 |
5.5600 USD |
18,135.0992 |
5.5380 USD |
5.3380 USD |
5.5030 USD |
5.5860 USD |
| 2025-01-28 |
5.4800 USD |
14,088.1608 |
6.2000 USD |
5.4390 USD |
5.5320 USD |
5.5100 USD |
| 2025-01-27 |
6.1990 USD |
23,742.5857 |
6.7430 USD |
5.8390 USD |
5.9460 USD |
6.2510 USD |
| 2025-01-26 |
6.8640 USD |
4,094.4657 |
7.0020 USD |
6.8550 USD |
6.9520 USD |
6.8890 USD |
| 2025-01-25 |
7.0150 USD |
4,893.6200 |
6.8670 USD |
6.7530 USD |
6.8010 USD |
6.9760 USD |
| 2025-01-24 |
6.8640 USD |
11,159.8192 |
7.0480 USD |
6.8480 USD |
6.9250 USD |
6.9210 USD |
| 2025-01-23 |
7.0480 USD |
11,549.6363 |
7.0360 USD |
6.6740 USD |
6.8290 USD |
6.9320 USD |
| 2025-01-22 |
7.0650 USD |
9,054.5022 |
7.2330 USD |
7.0000 USD |
7.0820 USD |
7.1010 USD |
| 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 |