Identifier on HitBTC: RNDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
3.0906 USDT |
497,965.0700 RNDR |
2.8368 USDT |
2.8106 USDT |
3.3333 USDT |
3.0491 USDT |
| 2023-11-15 |
2.5457 USDT |
340,301.9500 RNDR |
2.2495 USDT |
2.2172 USDT |
2.8713 USDT |
2.7105 USDT |
| 2023-11-14 |
2.2474 USDT |
217,876.5000 RNDR |
2.2968 USDT |
2.1016 USDT |
2.3093 USDT |
2.2675 USDT |
| 2023-11-13 |
2.3940 USDT |
165,871.5000 RNDR |
2.4106 USDT |
2.2802 USDT |
2.5271 USDT |
2.3420 USDT |
| 2023-11-12 |
2.4593 USDT |
181,965.3500 RNDR |
2.5088 USDT |
2.3629 USDT |
2.5494 USDT |
2.4199 USDT |
| 2023-11-11 |
2.4539 USDT |
139,903.6400 RNDR |
2.4260 USDT |
2.3010 USDT |
2.6130 USDT |
2.4738 USDT |
| 2023-11-10 |
2.2825 USDT |
199,945.9800 RNDR |
2.2661 USDT |
2.2022 USDT |
2.3892 USDT |
2.3633 USDT |
| 2023-11-09 |
2.2320 USDT |
108,423.4600 RNDR |
2.3189 USDT |
1.9297 USDT |
2.4810 USDT |
2.2711 USDT |
| 2023-11-08 |
2.3791 USDT |
18,496.2000 RNDR |
2.3275 USDT |
2.3017 USDT |
2.4234 USDT |
2.3493 USDT |
| 2023-11-07 |
2.3638 USDT |
34,283.8500 RNDR |
2.4690 USDT |
2.2551 USDT |
2.4953 USDT |
2.3620 USDT |
| 2023-11-06 |
2.4244 USDT |
35,693.3400 RNDR |
2.3714 USDT |
2.3496 USDT |
2.4838 USDT |
2.4306 USDT |
| 2023-11-05 |
2.3456 USDT |
27,999.6600 RNDR |
2.3232 USDT |
2.2999 USDT |
2.4138 USDT |
2.3425 USDT |
| 2023-11-04 |
2.3008 USDT |
26,972.3900 RNDR |
2.2602 USDT |
2.2343 USDT |
2.3542 USDT |
2.3020 USDT |
| 2023-11-03 |
2.2048 USDT |
25,851.1400 RNDR |
2.2269 USDT |
2.1323 USDT |
2.2968 USDT |
2.2330 USDT |
| 2023-11-02 |
2.4487 USDT |
347,935.9300 RNDR |
2.4187 USDT |
2.2591 USDT |
2.5475 USDT |
2.2802 USDT |
| 2023-11-01 |
2.3478 USDT |
908,367.9300 RNDR |
2.3835 USDT |
2.2600 USDT |
2.4627 USDT |
2.4281 USDT |
| 2023-10-31 |
2.4032 USDT |
1,062,864.3300 RNDR |
2.4843 USDT |
2.2971 USDT |
2.5587 USDT |
2.3577 USDT |
| 2023-10-30 |
2.5823 USDT |
750,979.0500 RNDR |
2.5498 USDT |
2.4904 USDT |
2.6776 USDT |
2.5195 USDT |
| 2023-10-29 |
2.5502 USDT |
823,528.6900 RNDR |
2.3975 USDT |
2.3793 USDT |
2.6490 USDT |
2.6024 USDT |
| 2023-10-28 |
2.3840 USDT |
717,928.1800 RNDR |
2.2578 USDT |
2.2519 USDT |
2.4618 USDT |
2.4116 USDT |
| 2023-10-27 |
2.1996 USDT |
664,935.9900 RNDR |
2.1504 USDT |
2.1072 USDT |
2.2602 USDT |
2.2481 USDT |
| 2023-10-26 |
2.1376 USDT |
690,652.9900 RNDR |
2.0868 USDT |
2.0670 USDT |
2.1932 USDT |
2.1705 USDT |
| 2023-10-25 |
2.0715 USDT |
613,888.5800 RNDR |
2.0414 USDT |
2.0091 USDT |
2.1330 USDT |
2.0433 USDT |
| 2023-10-24 |
2.1226 USDT |
620,848.9300 RNDR |
2.0892 USDT |
2.0263 USDT |
2.1931 USDT |
2.0678 USDT |
| 2023-10-23 |
2.0146 USDT |
527,014.8900 RNDR |
1.9598 USDT |
1.9480 USDT |
2.0810 USDT |
2.0810 USDT |
| 2023-10-22 |
1.9823 USDT |
312,750.0300 RNDR |
1.9775 USDT |
1.9244 USDT |
2.0436 USDT |
1.9544 USDT |
| 2023-10-21 |
1.9736 USDT |
472,237.4800 RNDR |
1.9564 USDT |
1.9382 USDT |
2.0356 USDT |
1.9852 USDT |
| 2023-10-20 |
1.9623 USDT |
368,008.5800 RNDR |
1.9248 USDT |
1.9226 USDT |
1.9950 USDT |
1.9567 USDT |
| 2023-10-19 |
1.9340 USDT |
366,645.8000 RNDR |
1.9269 USDT |
1.8938 USDT |
1.9694 USDT |
1.9526 USDT |
| 2023-10-18 |
1.8968 USDT |
492,927.8900 RNDR |
1.8689 USDT |
1.8651 USDT |
1.9482 USDT |
1.9382 USDT |
| 2023-10-17 |
1.8655 USDT |
608,532.0400 RNDR |
1.8367 USDT |
1.8310 USDT |
1.9126 USDT |
1.8679 USDT |
| 2023-10-16 |
1.8600 USDT |
814,804.5100 RNDR |
1.7278 USDT |
1.7222 USDT |
1.9809 USDT |
1.8293 USDT |
| 2023-10-15 |
1.7309 USDT |
181,947.9200 RNDR |
1.7385 USDT |
1.7094 USDT |
1.7635 USDT |
1.7178 USDT |
| 2023-10-14 |
1.7409 USDT |
168,279.8300 RNDR |
1.7511 USDT |
1.7175 USDT |
1.7654 USDT |
1.7442 USDT |
| 2023-10-13 |
1.7368 USDT |
376,018.5400 RNDR |
1.7197 USDT |
1.7106 USDT |
1.7792 USDT |
1.7487 USDT |
| 2023-10-12 |
1.7563 USDT |
466,249.9100 RNDR |
1.7958 USDT |
1.7117 USDT |
1.8082 USDT |
1.7481 USDT |
| 2023-10-11 |
1.7942 USDT |
631,666.5600 RNDR |
1.7957 USDT |
1.7454 USDT |
1.8481 USDT |
1.7949 USDT |
| 2023-10-10 |
1.7573 USDT |
415,166.7400 RNDR |
1.7626 USDT |
1.7006 USDT |
1.8075 USDT |
1.7927 USDT |
| 2023-10-09 |
1.7817 USDT |
543,351.9100 RNDR |
1.8313 USDT |
1.7325 USDT |
1.8470 USDT |
1.7654 USDT |
| 2023-10-08 |
1.8332 USDT |
380,174.5200 RNDR |
1.8351 USDT |
1.8079 USDT |
1.8596 USDT |
1.8511 USDT |
| 2023-10-07 |
1.8431 USDT |
493,647.0500 RNDR |
1.8262 USDT |
1.7941 USDT |
1.8919 USDT |
1.8125 USDT |
| 2023-10-06 |
1.7660 USDT |
469,523.2300 RNDR |
1.7280 USDT |
1.7178 USDT |
1.8287 USDT |
1.7877 USDT |
| 2023-10-05 |
1.7161 USDT |
437,765.3700 RNDR |
1.7252 USDT |
1.6681 USDT |
1.7582 USDT |
1.7020 USDT |
| 2023-10-04 |
1.6638 USDT |
334,650.5300 RNDR |
1.6648 USDT |
1.6147 USDT |
1.6977 USDT |
1.6955 USDT |
| 2023-10-03 |
1.7162 USDT |
470,304.0500 RNDR |
1.6954 USDT |
1.6548 USDT |
1.7844 USDT |
1.6657 USDT |
| 2023-10-02 |
1.7378 USDT |
709,684.4000 RNDR |
1.6972 USDT |
1.6796 USDT |
1.7995 USDT |
1.7121 USDT |
| 2023-10-01 |
1.6294 USDT |
316,832.6800 RNDR |
1.5357 USDT |
1.5325 USDT |
1.7281 USDT |
1.6940 USDT |
| 2023-09-30 |
1.5293 USDT |
174,148.2400 RNDR |
1.5373 USDT |
1.5171 USDT |
1.5526 USDT |
1.5381 USDT |
| 2023-09-29 |
1.5299 USDT |
198,576.0100 RNDR |
1.5201 USDT |
1.5097 USDT |
1.5517 USDT |
1.5373 USDT |
| 2023-09-28 |
1.5168 USDT |
234,284.0100 RNDR |
1.4843 USDT |
1.4815 USDT |
1.5493 USDT |
1.5209 USDT |