Identifier on HitBTC: RNDRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-20 |
0.5785 USDT |
2,764,206.9200 RNDR |
0.5684 USDT |
0.5582 USDT |
0.6442 USDT |
0.6222 USDT |
2023-01-19 |
0.5483 USDT |
4,076,907.4400 RNDR |
0.5355 USDT |
0.5276 USDT |
0.5670 USDT |
0.5629 USDT |
2023-01-18 |
0.5634 USDT |
5,347,233.2500 RNDR |
0.5764 USDT |
0.5225 USDT |
0.5978 USDT |
0.5417 USDT |
2023-01-17 |
0.5910 USDT |
5,421,472.2000 RNDR |
0.6134 USDT |
0.5732 USDT |
0.6151 USDT |
0.5877 USDT |
2023-01-16 |
0.5962 USDT |
6,155,703.6700 RNDR |
0.5733 USDT |
0.5594 USDT |
0.6271 USDT |
0.6146 USDT |
2023-01-15 |
0.5435 USDT |
6,406,643.9800 RNDR |
0.5604 USDT |
0.5135 USDT |
0.6062 USDT |
0.5671 USDT |
2023-01-14 |
0.5530 USDT |
8,820,342.6900 RNDR |
0.5420 USDT |
0.5178 USDT |
0.6056 USDT |
0.5563 USDT |
2023-01-13 |
0.5103 USDT |
7,279,501.8600 RNDR |
0.4565 USDT |
0.4543 USDT |
0.5530 USDT |
0.5323 USDT |
2023-01-12 |
0.4531 USDT |
4,042,908.4700 RNDR |
0.4514 USDT |
0.4361 USDT |
0.4740 USDT |
0.4740 USDT |
2023-01-11 |
0.4453 USDT |
2,304,840.0500 RNDR |
0.4532 USDT |
0.4347 USDT |
0.4594 USDT |
0.4407 USDT |
2023-01-10 |
0.4457 USDT |
2,913,973.2000 RNDR |
0.4475 USDT |
0.4352 USDT |
0.4667 USDT |
0.4414 USDT |
2023-01-09 |
0.4437 USDT |
3,181,819.8900 RNDR |
0.4357 USDT |
0.4288 USDT |
0.4582 USDT |
0.4406 USDT |
2023-01-08 |
0.4168 USDT |
2,020,892.7000 RNDR |
0.4109 USDT |
0.4081 USDT |
0.4287 USDT |
0.4283 USDT |
2023-01-07 |
0.4228 USDT |
2,285,832.7100 RNDR |
0.4199 USDT |
0.4078 USDT |
0.4319 USDT |
0.4140 USDT |
2023-01-06 |
0.4131 USDT |
1,552,170.1300 RNDR |
0.4178 USDT |
0.4042 USDT |
0.4211 USDT |
0.4188 USDT |
2023-01-05 |
0.4183 USDT |
2,900,400.9500 RNDR |
0.4138 USDT |
0.4082 USDT |
0.4342 USDT |
0.4203 USDT |
2023-01-04 |
0.4129 USDT |
2,962,944.8800 RNDR |
0.4087 USDT |
0.4006 USDT |
0.4239 USDT |
0.4124 USDT |
2023-01-03 |
0.4118 USDT |
2,077,085.8600 RNDR |
0.4137 USDT |
0.4031 USDT |
0.4190 USDT |
0.4073 USDT |
2023-01-02 |
0.4116 USDT |
2,537,560.5800 RNDR |
0.4034 USDT |
0.4022 USDT |
0.4170 USDT |
0.4158 USDT |
2023-01-01 |
0.4025 USDT |
2,370,757.6400 RNDR |
0.4021 USDT |
0.3996 USDT |
0.4084 USDT |
0.4084 USDT |
2022-12-31 |
0.4050 USDT |
2,072,006.0800 RNDR |
0.4058 USDT |
0.4001 USDT |
0.4123 USDT |
0.4054 USDT |
2022-12-30 |
0.4037 USDT |
2,325,055.4000 RNDR |
0.4037 USDT |
0.3978 USDT |
0.4100 USDT |
0.4065 USDT |
2022-12-29 |
0.4261 USDT |
1,777,902.8100 RNDR |
0.4218 USDT |
0.4172 USDT |
0.4367 USDT |
0.4174 USDT |
2022-12-28 |
0.4306 USDT |
2,296,151.4800 RNDR |
0.4162 USDT |
0.4052 USDT |
0.4582 USDT |
0.4296 USDT |
2022-12-27 |
0.4157 USDT |
797,646.1500 RNDR |
0.4186 USDT |
0.4083 USDT |
0.4221 USDT |
0.4181 USDT |
2022-12-26 |
0.4159 USDT |
1,019,205.1000 RNDR |
0.4114 USDT |
0.4105 USDT |
0.4197 USDT |
0.4173 USDT |
2022-12-25 |
0.4211 USDT |
799,029.4000 RNDR |
0.4238 USDT |
0.4128 USDT |
0.4276 USDT |
0.4186 USDT |
2022-12-24 |
0.4277 USDT |
918,408.7900 RNDR |
0.4287 USDT |
0.4243 USDT |
0.4316 USDT |
0.4252 USDT |
2022-12-23 |
0.4324 USDT |
859,668.3100 RNDR |
0.4275 USDT |
0.4272 USDT |
0.4368 USDT |
0.4328 USDT |
2022-12-22 |
0.4267 USDT |
1,765,358.8000 RNDR |
0.4147 USDT |
0.4113 USDT |
0.4451 USDT |
0.4244 USDT |
2022-12-21 |
0.4189 USDT |
1,545,378.0500 RNDR |
0.4309 USDT |
0.4104 USDT |
0.4328 USDT |
0.4145 USDT |
2022-12-20 |
0.4321 USDT |
1,211,414.4300 RNDR |
0.4201 USDT |
0.4171 USDT |
0.4398 USDT |
0.4324 USDT |
2022-12-19 |
0.4445 USDT |
1,294,349.9000 RNDR |
0.4483 USDT |
0.4301 USDT |
0.4524 USDT |
0.4303 USDT |
2022-12-18 |
0.4470 USDT |
701,420.0600 RNDR |
0.4488 USDT |
0.4414 USDT |
0.4510 USDT |
0.4432 USDT |
2022-12-17 |
0.4437 USDT |
1,467,235.2400 RNDR |
0.4361 USDT |
0.4299 USDT |
0.4528 USDT |
0.4445 USDT |
2022-12-16 |
0.4877 USDT |
1,898,683.5300 RNDR |
0.4972 USDT |
0.4611 USDT |
0.5089 USDT |
0.4613 USDT |
2022-12-15 |
0.4966 USDT |
1,083,352.8600 RNDR |
0.5021 USDT |
0.4908 USDT |
0.5064 USDT |
0.5007 USDT |
2022-12-14 |
0.5165 USDT |
1,786,486.6600 RNDR |
0.5173 USDT |
0.5058 USDT |
0.5240 USDT |
0.5100 USDT |
2022-12-13 |
0.5111 USDT |
3,243,712.8800 RNDR |
0.5063 USDT |
0.4903 USDT |
0.5350 USDT |
0.5167 USDT |
2022-12-12 |
0.4946 USDT |
1,979,134.1000 RNDR |
0.4994 USDT |
0.4879 USDT |
0.5059 USDT |
0.4995 USDT |
2022-12-11 |
0.5164 USDT |
1,445,800.8500 RNDR |
0.5200 USDT |
0.5086 USDT |
0.5241 USDT |
0.5087 USDT |
2022-12-10 |
0.5135 USDT |
2,256,756.1000 RNDR |
0.5164 USDT |
0.5042 USDT |
0.5300 USDT |
0.5126 USDT |
2022-12-09 |
0.5216 USDT |
2,772,978.8100 RNDR |
0.5313 USDT |
0.5065 USDT |
0.5510 USDT |
0.5190 USDT |
2022-12-08 |
0.5064 USDT |
2,872,713.0600 RNDR |
0.5030 USDT |
0.4905 USDT |
0.5228 USDT |
0.5199 USDT |
2022-12-07 |
0.5058 USDT |
2,210,989.8600 RNDR |
0.5151 USDT |
0.4865 USDT |
0.5262 USDT |
0.5105 USDT |
2022-12-06 |
0.4905 USDT |
2,065,513.9900 RNDR |
0.4922 USDT |
0.4794 USDT |
0.4996 USDT |
0.4992 USDT |
2022-12-05 |
0.5168 USDT |
2,344,677.3900 RNDR |
0.5147 USDT |
0.4881 USDT |
0.5351 USDT |
0.4881 USDT |
2022-12-04 |
0.5188 USDT |
2,788,174.4700 RNDR |
0.5109 USDT |
0.5020 USDT |
0.5461 USDT |
0.5063 USDT |
2022-12-03 |
0.4970 USDT |
2,112,952.7600 RNDR |
0.4823 USDT |
0.4820 USDT |
0.5271 USDT |
0.5065 USDT |
2022-12-02 |
0.4815 USDT |
1,370,711.6400 RNDR |
0.4769 USDT |
0.4727 USDT |
0.4903 USDT |
0.4821 USDT |