Identifier on Huobi: rndrusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
11.0833 USDT |
8,846.0867 RNDR |
11.2061 USDT |
10.9004 USDT |
11.0458 USDT |
11.1933 USDT |
2024-03-27 |
11.4956 USDT |
55,735.1595 RNDR |
11.1077 USDT |
10.9137 USDT |
11.0352 USDT |
10.9165 USDT |
2024-03-26 |
11.3156 USDT |
33,146.0880 RNDR |
11.0370 USDT |
10.8340 USDT |
11.0206 USDT |
11.0589 USDT |
2024-03-25 |
11.0450 USDT |
29,993.1600 RNDR |
10.9238 USDT |
10.7327 USDT |
10.9353 USDT |
11.2817 USDT |
2024-03-24 |
10.6621 USDT |
17,750.9964 RNDR |
10.6569 USDT |
10.4265 USDT |
10.5514 USDT |
10.5686 USDT |
2024-03-23 |
10.7607 USDT |
41,372.1953 RNDR |
10.6884 USDT |
10.4254 USDT |
10.6225 USDT |
10.8018 USDT |
2024-03-22 |
10.7933 USDT |
56,475.2279 RNDR |
10.7538 USDT |
10.0000 USDT |
10.5985 USDT |
10.4954 USDT |
2024-03-21 |
11.1409 USDT |
53,283.8964 RNDR |
11.6965 USDT |
10.6669 USDT |
10.8421 USDT |
10.7447 USDT |
2024-03-20 |
11.1747 USDT |
50,398.3040 RNDR |
10.6589 USDT |
10.4356 USDT |
10.8659 USDT |
11.5543 USDT |
2024-03-19 |
11.0504 USDT |
82,228.8260 RNDR |
11.7476 USDT |
10.2931 USDT |
10.8508 USDT |
10.5840 USDT |
2024-03-18 |
12.7122 USDT |
49,118.0883 RNDR |
13.1145 USDT |
11.8112 USDT |
12.1285 USDT |
12.0380 USDT |
2024-03-17 |
12.2085 USDT |
136,696.9293 RNDR |
10.2904 USDT |
10.1905 USDT |
10.6061 USDT |
13.3694 USDT |
2024-03-16 |
10.9446 USDT |
65,339.6306 RNDR |
11.0781 USDT |
10.0390 USDT |
10.3524 USDT |
10.3060 USDT |
2024-03-15 |
10.8895 USDT |
72,176.6596 RNDR |
11.8493 USDT |
9.9472 USDT |
10.6595 USDT |
10.7344 USDT |
2024-03-14 |
11.2057 USDT |
41,410.1449 RNDR |
11.3394 USDT |
10.7716 USDT |
11.0967 USDT |
11.0878 USDT |
2024-03-13 |
11.4491 USDT |
43,554.4608 RNDR |
11.4103 USDT |
11.1831 USDT |
11.2945 USDT |
11.5264 USDT |
2024-03-12 |
11.2775 USDT |
111,292.5185 RNDR |
11.4628 USDT |
10.6004 USDT |
11.1485 USDT |
11.2922 USDT |
2024-03-11 |
11.8880 USDT |
83,740.7456 RNDR |
11.3605 USDT |
10.8145 USDT |
11.4394 USDT |
11.4940 USDT |
2024-03-10 |
11.8118 USDT |
53,667.2038 RNDR |
12.3765 USDT |
11.2248 USDT |
11.4306 USDT |
11.3690 USDT |
2024-03-09 |
11.2512 USDT |
80,530.5240 RNDR |
10.4509 USDT |
10.2926 USDT |
10.5121 USDT |
12.5379 USDT |
2024-03-08 |
9.9791 USDT |
74,289.3548 RNDR |
9.9732 USDT |
9.2800 USDT |
9.6459 USDT |
10.6632 USDT |
2024-03-07 |
9.9587 USDT |
113,784.0272 RNDR |
9.3111 USDT |
9.2000 USDT |
9.4662 USDT |
10.1764 USDT |
2024-03-06 |
8.4758 USDT |
165,687.6020 RNDR |
6.9056 USDT |
6.5864 USDT |
6.7256 USDT |
9.4299 USDT |
2024-03-05 |
7.0050 USDT |
76,140.5784 RNDR |
7.3752 USDT |
6.2000 USDT |
6.5463 USDT |
6.5023 USDT |
2024-03-04 |
7.4147 USDT |
48,186.1573 RNDR |
7.5525 USDT |
7.1680 USDT |
7.3416 USDT |
7.1876 USDT |
2024-03-03 |
7.7413 USDT |
81,826.7708 RNDR |
7.6674 USDT |
7.4307 USDT |
7.6143 USDT |
7.6095 USDT |
2024-03-02 |
7.6536 USDT |
31,799.9338 RNDR |
7.8408 USDT |
7.5100 USDT |
7.6140 USDT |
7.5194 USDT |
2024-03-01 |
7.7696 USDT |
52,971.6269 RNDR |
7.5220 USDT |
7.4256 USDT |
7.5415 USDT |
7.8147 USDT |
2024-02-29 |
7.7589 USDT |
38,873.5666 RNDR |
8.0067 USDT |
7.3856 USDT |
7.5311 USDT |
7.5095 USDT |
2024-02-28 |
7.4995 USDT |
60,942.2099 RNDR |
7.1698 USDT |
7.0518 USDT |
7.1826 USDT |
7.8225 USDT |
2024-02-27 |
7.4010 USDT |
22,296.5946 RNDR |
7.5988 USDT |
7.0709 USDT |
7.2222 USDT |
7.2151 USDT |
2024-02-26 |
7.3062 USDT |
30,281.8431 RNDR |
7.2008 USDT |
7.0524 USDT |
7.1549 USDT |
7.4000 USDT |
2024-02-25 |
7.4390 USDT |
34,775.0975 RNDR |
7.2136 USDT |
7.1907 USDT |
7.2791 USDT |
7.2354 USDT |
2024-02-24 |
7.1103 USDT |
30,694.3247 RNDR |
7.3471 USDT |
6.8607 USDT |
7.0257 USDT |
7.3910 USDT |
2024-02-23 |
7.6179 USDT |
46,312.8575 RNDR |
7.3863 USDT |
7.1322 USDT |
7.3780 USDT |
7.6542 USDT |
2024-02-22 |
7.2896 USDT |
59,584.1959 RNDR |
6.9330 USDT |
6.7519 USDT |
6.8664 USDT |
7.7340 USDT |
2024-02-21 |
6.2939 USDT |
35,436.5042 RNDR |
6.4581 USDT |
5.9018 USDT |
6.0425 USDT |
6.2330 USDT |
2024-02-20 |
6.0714 USDT |
29,216.1582 RNDR |
6.3077 USDT |
5.7800 USDT |
6.0037 USDT |
6.0278 USDT |
2024-02-19 |
6.1201 USDT |
39,853.5404 RNDR |
5.8616 USDT |
5.8534 USDT |
5.9836 USDT |
6.0040 USDT |
2024-02-18 |
5.6016 USDT |
22,718.6604 RNDR |
5.6660 USDT |
5.4956 USDT |
5.5441 USDT |
5.7000 USDT |
2024-02-17 |
5.1643 USDT |
19,173.6492 RNDR |
5.2802 USDT |
5.0566 USDT |
5.1377 USDT |
5.1616 USDT |
2024-02-16 |
5.4596 USDT |
27,623.4047 RNDR |
5.2877 USDT |
5.1916 USDT |
5.2570 USDT |
5.3697 USDT |
2024-02-15 |
4.9640 USDT |
8,672.8339 RNDR |
4.9886 USDT |
4.8790 USDT |
4.9417 USDT |
4.9320 USDT |
2024-02-14 |
4.9850 USDT |
27,048.8879 RNDR |
4.8923 USDT |
4.8341 USDT |
4.8968 USDT |
5.0166 USDT |
2024-02-13 |
4.9462 USDT |
41,943.7461 RNDR |
4.7940 USDT |
4.7238 USDT |
4.7899 USDT |
5.0036 USDT |
2024-02-12 |
4.6161 USDT |
27,476.4004 RNDR |
4.6103 USDT |
4.4436 USDT |
4.4937 USDT |
4.7385 USDT |
2024-02-11 |
4.6738 USDT |
28,176.8077 RNDR |
4.6533 USDT |
4.5765 USDT |
4.6300 USDT |
4.6521 USDT |
2024-02-10 |
4.6998 USDT |
25,194.1481 RNDR |
4.7020 USDT |
4.5844 USDT |
4.6283 USDT |
4.7023 USDT |
2024-02-09 |
4.5784 USDT |
29,485.4376 RNDR |
4.4346 USDT |
4.4326 USDT |
4.5024 USDT |
4.6366 USDT |
2024-02-08 |
4.4951 USDT |
26,873.7613 RNDR |
4.4666 USDT |
4.3940 USDT |
4.4482 USDT |
4.4048 USDT |