Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
3.0090 USD |
96,928.0474 |
3.0940 USD |
2.9480 USD |
3.1190 USD |
3.0270 USD |
| 2025-03-12 |
3.0070 USD |
476,578.9370 |
2.9640 USD |
2.8530 USD |
3.1790 USD |
3.0790 USD |
| 2025-03-11 |
2.7320 USD |
296,536.2074 |
2.7350 USD |
2.5220 USD |
2.9270 USD |
2.7980 USD |
| 2025-03-10 |
3.0970 USD |
72,402.6441 |
3.0280 USD |
2.9840 USD |
3.2270 USD |
3.0920 USD |
| 2025-03-09 |
3.1520 USD |
351,209.6010 |
3.5030 USD |
2.9620 USD |
3.5200 USD |
3.0410 USD |
| 2025-03-08 |
3.5200 USD |
63,522.7020 |
3.5730 USD |
3.4510 USD |
3.6050 USD |
3.5300 USD |
| 2025-03-07 |
3.7140 USD |
137,918.0073 |
3.8100 USD |
3.5630 USD |
3.8570 USD |
3.7790 USD |
| 2025-03-06 |
3.9790 USD |
273,501.5132 |
3.7290 USD |
3.6890 USD |
4.1710 USD |
3.8230 USD |
| 2025-03-05 |
3.6430 USD |
227,596.2946 |
3.5170 USD |
3.4700 USD |
3.7980 USD |
3.7310 USD |
| 2025-03-04 |
3.4840 USD |
566,789.6004 |
3.7160 USD |
3.2580 USD |
3.7270 USD |
3.5670 USD |
| 2025-03-03 |
4.0260 USD |
460,164.3101 |
4.4250 USD |
3.7000 USD |
4.4810 USD |
3.7370 USD |
| 2025-03-02 |
4.0430 USD |
394,096.6209 |
3.7940 USD |
3.7240 USD |
4.4130 USD |
4.3700 USD |
| 2025-03-01 |
3.7610 USD |
243,523.7859 |
3.8050 USD |
3.6690 USD |
3.8770 USD |
3.8200 USD |
| 2025-02-28 |
3.6760 USD |
353,233.2580 |
3.7330 USD |
3.4230 USD |
3.8540 USD |
3.8010 USD |
| 2025-02-27 |
3.8330 USD |
157,176.3072 |
3.7720 USD |
3.7240 USD |
3.8960 USD |
3.8590 USD |
| 2025-02-26 |
3.6980 USD |
264,553.8371 |
3.6570 USD |
3.5640 USD |
3.8620 USD |
3.8050 USD |
| 2025-02-25 |
3.5300 USD |
498,336.4315 |
3.6320 USD |
3.3500 USD |
3.7390 USD |
3.6620 USD |
| 2025-02-24 |
3.9860 USD |
226,834.1765 |
4.1640 USD |
3.8560 USD |
4.2010 USD |
3.9360 USD |
| 2025-02-23 |
4.1930 USD |
140,621.7638 |
4.2700 USD |
4.0950 USD |
4.3010 USD |
4.1260 USD |
| 2025-02-22 |
4.2900 USD |
92,147.7474 |
4.1540 USD |
4.1400 USD |
4.3820 USD |
4.2550 USD |
| 2025-02-21 |
4.3240 USD |
429,088.6792 |
4.4480 USD |
4.0510 USD |
4.6340 USD |
4.1400 USD |
| 2025-02-20 |
4.3380 USD |
94,699.7260 |
4.2400 USD |
4.2100 USD |
4.4570 USD |
4.4560 USD |
| 2025-02-19 |
4.2110 USD |
139,605.2260 |
4.1690 USD |
4.0810 USD |
4.2770 USD |
4.2300 USD |
| 2025-02-18 |
4.1220 USD |
248,036.9074 |
4.3740 USD |
3.9620 USD |
4.3900 USD |
4.1320 USD |
| 2025-02-17 |
4.4480 USD |
229,067.9081 |
4.4720 USD |
4.2770 USD |
4.6780 USD |
4.4380 USD |
| 2025-02-16 |
4.5330 USD |
56,285.5590 |
4.5760 USD |
4.4560 USD |
4.6040 USD |
4.5340 USD |
| 2025-02-15 |
4.6610 USD |
97,189.1013 |
4.7230 USD |
4.5410 USD |
4.8250 USD |
4.5590 USD |
| 2025-02-14 |
4.6730 USD |
144,336.6611 |
4.5050 USD |
4.4990 USD |
4.8190 USD |
4.8130 USD |
| 2025-02-13 |
4.4820 USD |
195,446.6343 |
4.6500 USD |
4.3640 USD |
4.7270 USD |
4.4190 USD |
| 2025-02-12 |
4.3900 USD |
158,767.3207 |
4.4520 USD |
4.2070 USD |
4.5840 USD |
4.5100 USD |
| 2025-02-11 |
4.5850 USD |
133,569.8700 |
4.4440 USD |
4.4360 USD |
4.7710 USD |
4.4360 USD |
| 2025-02-10 |
4.3780 USD |
170,469.3944 |
4.2450 USD |
4.1050 USD |
4.5400 USD |
4.4370 USD |
| 2025-02-09 |
4.3060 USD |
137,849.0666 |
4.2560 USD |
4.2010 USD |
4.4220 USD |
4.2010 USD |
| 2025-02-08 |
4.1290 USD |
129,568.8295 |
4.1200 USD |
4.0120 USD |
4.2720 USD |
4.2600 USD |
| 2025-02-07 |
4.3190 USD |
150,095.9769 |
4.1910 USD |
4.1410 USD |
4.5560 USD |
4.3020 USD |
| 2025-02-06 |
4.4110 USD |
147,708.3740 |
4.4680 USD |
4.1780 USD |
4.6290 USD |
4.2320 USD |
| 2025-02-05 |
4.5820 USD |
83,116.3541 |
4.6140 USD |
4.4500 USD |
4.7530 USD |
4.4800 USD |
| 2025-02-04 |
4.7650 USD |
254,543.2794 |
5.0510 USD |
4.4790 USD |
5.0790 USD |
4.6510 USD |
| 2025-02-03 |
4.1940 USD |
1,092,391.9176 |
4.6980 USD |
3.2500 USD |
4.8330 USD |
4.8020 USD |
| 2025-02-02 |
4.9100 USD |
554,633.7656 |
5.3840 USD |
4.3960 USD |
5.4860 USD |
4.5230 USD |
| 2025-02-01 |
5.7240 USD |
149,486.9786 |
5.8500 USD |
5.4500 USD |
6.0230 USD |
5.5630 USD |
| 2025-01-31 |
6.0720 USD |
262,499.9000 |
5.8770 USD |
5.7710 USD |
6.1880 USD |
5.9250 USD |
| 2025-01-30 |
5.7100 USD |
304,575.1091 |
5.4830 USD |
5.4200 USD |
6.0310 USD |
5.9650 USD |
| 2025-01-29 |
5.6620 USD |
452,608.4101 |
5.5370 USD |
5.3100 USD |
5.9550 USD |
5.6980 USD |
| 2025-01-28 |
6.0120 USD |
147,356.1618 |
6.2630 USD |
5.8500 USD |
6.3220 USD |
5.8800 USD |
| 2025-01-27 |
6.0910 USD |
743,520.7126 |
6.7270 USD |
5.8070 USD |
6.7680 USD |
6.2950 USD |
| 2025-01-26 |
7.0360 USD |
63,998.1759 |
6.9590 USD |
6.9190 USD |
7.1720 USD |
7.0000 USD |
| 2025-01-25 |
6.9070 USD |
100,130.1143 |
6.8840 USD |
6.7260 USD |
7.0110 USD |
6.9770 USD |
| 2025-01-24 |
7.0700 USD |
133,982.5150 |
7.0690 USD |
6.7880 USD |
7.2730 USD |
6.9240 USD |
| 2025-01-23 |
6.9430 USD |
235,190.3137 |
7.0400 USD |
6.7270 USD |
7.1110 USD |
6.8770 USD |