Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
4.7050 USD |
149,788.7591 |
4.6270 USD |
4.5240 USD |
4.8950 USD |
4.8500 USD |
| 2025-05-01 |
4.5810 USD |
287,386.6766 |
4.4640 USD |
4.4640 USD |
4.7260 USD |
4.6980 USD |
| 2025-04-30 |
4.3710 USD |
139,744.1759 |
4.4390 USD |
4.1290 USD |
4.5630 USD |
4.4600 USD |
| 2025-04-29 |
4.5120 USD |
70,901.6941 |
4.4690 USD |
4.3980 USD |
4.5800 USD |
4.4720 USD |
| 2025-04-28 |
4.3760 USD |
196,613.0969 |
4.2640 USD |
4.1010 USD |
4.5000 USD |
4.4340 USD |
| 2025-04-27 |
4.3830 USD |
79,369.7566 |
4.5150 USD |
4.2910 USD |
4.5300 USD |
4.3500 USD |
| 2025-04-26 |
4.4750 USD |
81,134.5087 |
4.4430 USD |
4.3380 USD |
4.6230 USD |
4.4160 USD |
| 2025-04-25 |
4.4990 USD |
198,803.8722 |
4.4970 USD |
4.3760 USD |
4.6230 USD |
4.4820 USD |
| 2025-04-24 |
4.5070 USD |
244,220.1932 |
4.4900 USD |
4.2610 USD |
4.7330 USD |
4.5150 USD |
| 2025-04-23 |
4.5680 USD |
309,020.5617 |
4.5090 USD |
4.4360 USD |
4.7770 USD |
4.5600 USD |
| 2025-04-22 |
4.4400 USD |
267,333.8356 |
4.3910 USD |
4.3250 USD |
4.6020 USD |
4.4500 USD |
| 2025-04-21 |
4.4380 USD |
391,815.4195 |
4.3490 USD |
4.2140 USD |
4.6850 USD |
4.3560 USD |
| 2025-04-20 |
4.3350 USD |
281,680.3242 |
4.2240 USD |
4.2090 USD |
4.4720 USD |
4.3900 USD |
| 2025-04-19 |
4.0160 USD |
83,206.5200 |
3.8980 USD |
3.8870 USD |
4.0850 USD |
4.0500 USD |
| 2025-04-18 |
4.0110 USD |
64,567.9907 |
4.0250 USD |
3.9090 USD |
4.0930 USD |
3.9140 USD |
| 2025-04-17 |
3.8900 USD |
189,156.3501 |
3.6350 USD |
3.6300 USD |
3.9940 USD |
3.9760 USD |
| 2025-04-16 |
3.6690 USD |
214,893.3050 |
3.7190 USD |
3.5930 USD |
3.7350 USD |
3.7060 USD |
| 2025-04-15 |
3.9380 USD |
115,789.3458 |
3.9460 USD |
3.8340 USD |
4.0270 USD |
3.8600 USD |
| 2025-04-14 |
3.9060 USD |
115,232.0373 |
3.7780 USD |
3.7780 USD |
4.0040 USD |
3.8940 USD |
| 2025-04-13 |
3.8890 USD |
263,490.5835 |
3.9640 USD |
3.7240 USD |
4.0590 USD |
3.7480 USD |
| 2025-04-12 |
3.8460 USD |
253,665.6527 |
3.7140 USD |
3.7080 USD |
3.9830 USD |
3.8870 USD |
| 2025-04-11 |
3.6650 USD |
477,976.5727 |
3.4630 USD |
3.4630 USD |
3.8260 USD |
3.7530 USD |
| 2025-04-10 |
3.3530 USD |
411,444.7275 |
3.3810 USD |
3.2380 USD |
3.4730 USD |
3.4350 USD |
| 2025-04-09 |
3.1630 USD |
565,316.2913 |
2.8260 USD |
2.7200 USD |
3.4800 USD |
3.4600 USD |
| 2025-04-08 |
3.0690 USD |
182,541.1178 |
2.9630 USD |
2.9630 USD |
3.1530 USD |
3.1370 USD |
| 2025-04-07 |
2.7740 USD |
471,163.9538 |
2.7820 USD |
2.5000 USD |
3.0460 USD |
2.9080 USD |
| 2025-04-06 |
3.0030 USD |
114,413.4814 |
3.1630 USD |
2.8620 USD |
3.1770 USD |
2.8700 USD |
| 2025-04-05 |
3.1790 USD |
58,295.7513 |
3.2270 USD |
3.1020 USD |
3.2540 USD |
3.1610 USD |
| 2025-04-04 |
3.2570 USD |
114,562.4695 |
3.3020 USD |
3.1070 USD |
3.3250 USD |
3.1830 USD |
| 2025-04-03 |
3.2350 USD |
264,950.7254 |
3.3050 USD |
3.0840 USD |
3.4170 USD |
3.2320 USD |
| 2025-04-02 |
3.6230 USD |
211,092.2119 |
3.6950 USD |
3.4540 USD |
3.7980 USD |
3.6470 USD |
| 2025-04-01 |
3.6700 USD |
268,940.4922 |
3.4010 USD |
3.3860 USD |
3.8180 USD |
3.7120 USD |
| 2025-03-31 |
3.4350 USD |
206,347.9191 |
3.4130 USD |
3.2920 USD |
3.5550 USD |
3.3950 USD |
| 2025-03-30 |
3.5120 USD |
173,064.7241 |
3.5000 USD |
3.4240 USD |
3.6050 USD |
3.4540 USD |
| 2025-03-29 |
3.6580 USD |
65,175.4047 |
3.7250 USD |
3.5350 USD |
3.8210 USD |
3.5720 USD |
| 2025-03-28 |
3.7400 USD |
155,528.8097 |
3.9230 USD |
3.5910 USD |
3.9740 USD |
3.7270 USD |
| 2025-03-27 |
3.9590 USD |
185,866.5704 |
3.9210 USD |
3.8730 USD |
4.0400 USD |
3.9270 USD |
| 2025-03-26 |
4.0470 USD |
246,927.2578 |
4.0250 USD |
3.8890 USD |
4.2120 USD |
3.9650 USD |
| 2025-03-25 |
4.0120 USD |
202,158.9149 |
3.7740 USD |
3.7500 USD |
4.1370 USD |
4.0470 USD |
| 2025-03-24 |
3.7560 USD |
232,703.3903 |
3.4700 USD |
3.4660 USD |
3.9640 USD |
3.8510 USD |
| 2025-03-23 |
3.3400 USD |
15,294.4894 |
3.3210 USD |
3.3050 USD |
3.3780 USD |
3.3310 USD |
| 2025-03-22 |
3.2870 USD |
46,962.7867 |
3.2150 USD |
3.2150 USD |
3.3340 USD |
3.3280 USD |
| 2025-03-21 |
3.2290 USD |
131,331.6431 |
3.3170 USD |
3.1430 USD |
3.3270 USD |
3.2060 USD |
| 2025-03-20 |
3.3020 USD |
198,636.3192 |
3.4350 USD |
3.2200 USD |
3.4700 USD |
3.3210 USD |
| 2025-03-19 |
3.2650 USD |
72,778.2865 |
3.2300 USD |
3.2050 USD |
3.3760 USD |
3.3350 USD |
| 2025-03-18 |
3.1330 USD |
115,511.7311 |
3.2230 USD |
3.0620 USD |
3.2380 USD |
3.1010 USD |
| 2025-03-17 |
3.1900 USD |
22,807.3102 |
3.1070 USD |
3.1070 USD |
3.2310 USD |
3.2290 USD |
| 2025-03-16 |
3.1400 USD |
104,438.0395 |
3.2550 USD |
3.0710 USD |
3.2860 USD |
3.0970 USD |
| 2025-03-15 |
3.2350 USD |
78,652.5553 |
3.1570 USD |
3.1550 USD |
3.3350 USD |
3.2660 USD |
| 2025-03-14 |
3.0240 USD |
70,199.4327 |
2.9650 USD |
2.9470 USD |
3.1550 USD |
3.1550 USD |