Identifier on Huobi: rndrusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-19 |
4.3808 USDT |
55,015.9859 RNDR |
4.4116 USDT |
4.1942 USDT |
4.2028 USDT |
4.1979 USDT |
2023-12-18 |
4.1750 USDT |
69,311.6906 RNDR |
4.1961 USDT |
3.9209 USDT |
4.0660 USDT |
4.3767 USDT |
2023-12-17 |
4.2805 USDT |
56,724.4675 RNDR |
4.3982 USDT |
4.1573 USDT |
4.2232 USDT |
4.3131 USDT |
2023-12-16 |
4.5301 USDT |
57,090.6925 RNDR |
4.3501 USDT |
4.3476 USDT |
4.4125 USDT |
4.5570 USDT |
2023-12-15 |
4.5574 USDT |
62,520.6032 RNDR |
4.5765 USDT |
4.4512 USDT |
4.4928 USDT |
4.5258 USDT |
2023-12-14 |
4.5667 USDT |
74,127.4254 RNDR |
4.1263 USDT |
4.1234 USDT |
4.3065 USDT |
4.5615 USDT |
2023-12-13 |
4.0628 USDT |
80,065.2181 RNDR |
4.1398 USDT |
3.8567 USDT |
3.9445 USDT |
4.1455 USDT |
2023-12-12 |
4.0237 USDT |
85,682.4818 RNDR |
3.9029 USDT |
3.8897 USDT |
3.9365 USDT |
4.0991 USDT |
2023-12-11 |
3.7110 USDT |
95,139.3910 RNDR |
3.7804 USDT |
3.2926 USDT |
3.6033 USDT |
3.8791 USDT |
2023-12-10 |
3.7591 USDT |
50,047.2079 RNDR |
3.7134 USDT |
3.6730 USDT |
3.7099 USDT |
3.7517 USDT |
2023-12-09 |
3.8216 USDT |
55,977.6585 RNDR |
3.8364 USDT |
3.6832 USDT |
3.7297 USDT |
3.7040 USDT |
2023-12-08 |
3.7251 USDT |
69,533.6597 RNDR |
3.6277 USDT |
3.5907 USDT |
3.6234 USDT |
3.9231 USDT |
2023-12-07 |
3.6208 USDT |
66,587.5199 RNDR |
3.6146 USDT |
3.5317 USDT |
3.5683 USDT |
3.5587 USDT |
2023-12-06 |
3.7627 USDT |
67,403.2135 RNDR |
3.6507 USDT |
3.4532 USDT |
3.6892 USDT |
3.7893 USDT |
2023-12-05 |
3.5552 USDT |
63,996.4149 RNDR |
3.7021 USDT |
3.3100 USDT |
3.5220 USDT |
3.5591 USDT |
2023-12-04 |
3.7712 USDT |
97,029.6338 RNDR |
3.8393 USDT |
3.5801 USDT |
3.6596 USDT |
3.6671 USDT |
2023-12-03 |
3.6641 USDT |
87,586.5844 RNDR |
3.6100 USDT |
3.5309 USDT |
3.5535 USDT |
3.8933 USDT |
2023-12-02 |
3.5161 USDT |
63,037.3130 RNDR |
3.4981 USDT |
3.4564 USDT |
3.4818 USDT |
3.4607 USDT |
2023-12-01 |
3.4737 USDT |
128,397.2182 RNDR |
3.4134 USDT |
3.3927 USDT |
3.4217 USDT |
3.5321 USDT |
2023-11-30 |
3.3235 USDT |
51,267.9028 RNDR |
3.2248 USDT |
3.1872 USDT |
3.2362 USDT |
3.3581 USDT |
2023-11-29 |
3.2659 USDT |
60,285.0742 RNDR |
3.2833 USDT |
3.1698 USDT |
3.2217 USDT |
3.2416 USDT |
2023-11-28 |
3.1460 USDT |
59,755.8635 RNDR |
3.1620 USDT |
3.0700 USDT |
3.0882 USDT |
3.2413 USDT |
2023-11-27 |
3.1926 USDT |
59,978.5100 RNDR |
3.3049 USDT |
3.1000 USDT |
3.1430 USDT |
3.1409 USDT |
2023-11-26 |
3.3423 USDT |
39,788.8200 RNDR |
3.4470 USDT |
3.1149 USDT |
3.2865 USDT |
3.2763 USDT |
2023-11-25 |
3.4324 USDT |
50,272.2482 RNDR |
3.3892 USDT |
3.3398 USDT |
3.3802 USDT |
3.3934 USDT |
2023-11-24 |
3.4237 USDT |
103,103.7273 RNDR |
3.2110 USDT |
3.2041 USDT |
3.2656 USDT |
3.3472 USDT |
2023-11-23 |
3.3294 USDT |
58,740.5919 RNDR |
3.3477 USDT |
3.2151 USDT |
3.2689 USDT |
3.2471 USDT |
2023-11-22 |
3.2805 USDT |
88,598.6898 RNDR |
3.0696 USDT |
3.0312 USDT |
3.1506 USDT |
3.3627 USDT |
2023-11-21 |
3.3922 USDT |
116,650.8833 RNDR |
3.4107 USDT |
3.2253 USDT |
3.3388 USDT |
3.2641 USDT |
2023-11-20 |
3.4929 USDT |
147,612.9865 RNDR |
3.3717 USDT |
3.2409 USDT |
3.2878 USDT |
3.3877 USDT |
2023-11-19 |
3.4295 USDT |
115,655.0204 RNDR |
3.3826 USDT |
3.2833 USDT |
3.3440 USDT |
3.3515 USDT |
2023-11-18 |
3.2153 USDT |
247,141.7085 RNDR |
3.0480 USDT |
2.8601 USDT |
2.9744 USDT |
3.3832 USDT |
2023-11-17 |
2.9626 USDT |
210,809.9757 RNDR |
3.0140 USDT |
2.7646 USDT |
2.8600 USDT |
3.0525 USDT |
2023-11-16 |
3.0700 USDT |
237,559.4757 RNDR |
2.8334 USDT |
2.8065 USDT |
2.9470 USDT |
3.1652 USDT |
2023-11-15 |
2.4950 USDT |
259,186.2312 RNDR |
2.2512 USDT |
2.2169 USDT |
2.2461 USDT |
2.7002 USDT |
2023-11-14 |
2.2493 USDT |
132,778.0978 RNDR |
2.3004 USDT |
2.1215 USDT |
2.2369 USDT |
2.2347 USDT |
2023-11-13 |
2.3972 USDT |
123,527.8906 RNDR |
2.4097 USDT |
2.2800 USDT |
2.3388 USDT |
2.4255 USDT |
2023-11-12 |
2.4570 USDT |
158,984.3790 RNDR |
2.4993 USDT |
2.3562 USDT |
2.4242 USDT |
2.4234 USDT |
2023-11-11 |
2.4447 USDT |
196,197.9425 RNDR |
2.4198 USDT |
2.2981 USDT |
2.3437 USDT |
2.4908 USDT |
2023-11-10 |
2.2662 USDT |
118,145.1235 RNDR |
2.2758 USDT |
2.1969 USDT |
2.2450 USDT |
2.2757 USDT |
2023-11-09 |
2.3555 USDT |
214,309.7447 RNDR |
2.3332 USDT |
2.0794 USDT |
2.1869 USDT |
2.1691 USDT |
2023-11-08 |
2.3651 USDT |
242,518.6348 RNDR |
2.3325 USDT |
2.3023 USDT |
2.3254 USDT |
2.3581 USDT |
2023-11-07 |
2.3559 USDT |
166,034.9146 RNDR |
2.4644 USDT |
2.2562 USDT |
2.3021 USDT |
2.3085 USDT |
2023-11-06 |
2.4093 USDT |
38,298.2310 RNDR |
2.3690 USDT |
2.3001 USDT |
2.3908 USDT |
2.4138 USDT |
2023-11-05 |
2.3518 USDT |
21,787.7005 RNDR |
2.3247 USDT |
2.2927 USDT |
2.3237 USDT |
2.3336 USDT |
2023-11-04 |
2.2928 USDT |
16,004.6767 RNDR |
2.2674 USDT |
2.2338 USDT |
2.2527 USDT |
2.3422 USDT |
2023-11-03 |
2.2012 USDT |
44,168.2848 RNDR |
2.2407 USDT |
2.0700 USDT |
2.1800 USDT |
2.2946 USDT |
2023-11-02 |
2.4230 USDT |
239,958.0372 RNDR |
2.4123 USDT |
2.2500 USDT |
2.2910 USDT |
2.2765 USDT |
2023-11-01 |
2.3444 USDT |
268,791.5952 RNDR |
2.3855 USDT |
2.2600 USDT |
2.2994 USDT |
2.4295 USDT |
2023-10-31 |
2.4142 USDT |
299,768.2943 RNDR |
2.4810 USDT |
2.2873 USDT |
2.3450 USDT |
2.3604 USDT |