Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
8.8630 USD |
479,372.4858 |
8.7650 USD |
8.2120 USD |
9.2910 USD |
8.6580 USD |
| 2024-12-02 |
8.3900 USD |
327,536.4619 |
8.7080 USD |
8.0720 USD |
8.8370 USD |
8.3230 USD |
| 2024-12-01 |
8.7870 USD |
175,658.9854 |
8.8900 USD |
8.6320 USD |
8.9500 USD |
8.7770 USD |
| 2024-11-30 |
8.7970 USD |
172,800.5540 |
8.7330 USD |
8.6500 USD |
8.9740 USD |
8.9610 USD |
| 2024-11-29 |
8.8270 USD |
457,727.5635 |
8.5480 USD |
8.3720 USD |
9.4800 USD |
8.9100 USD |
| 2024-11-28 |
8.2410 USD |
537,908.0607 |
7.9380 USD |
7.9170 USD |
8.6760 USD |
8.4470 USD |
| 2024-11-27 |
7.5770 USD |
287,804.6824 |
7.4350 USD |
7.3240 USD |
7.8750 USD |
7.8750 USD |
| 2024-11-26 |
7.4830 USD |
425,755.7610 |
7.5080 USD |
7.1080 USD |
7.7610 USD |
7.4430 USD |
| 2024-11-25 |
7.9300 USD |
391,981.7283 |
8.0230 USD |
7.5100 USD |
8.2890 USD |
7.7770 USD |
| 2024-11-24 |
7.6910 USD |
415,498.9618 |
7.6760 USD |
7.1830 USD |
8.1340 USD |
7.5900 USD |
| 2024-11-23 |
7.8220 USD |
674,060.1764 |
7.5930 USD |
7.5020 USD |
8.2170 USD |
7.7290 USD |
| 2024-11-22 |
7.2480 USD |
359,782.6803 |
7.3500 USD |
6.7500 USD |
7.4850 USD |
7.4010 USD |
| 2024-11-21 |
7.3470 USD |
575,846.9358 |
7.3200 USD |
7.0690 USD |
7.6430 USD |
7.3630 USD |
| 2024-11-20 |
7.9040 USD |
320,485.2051 |
7.8870 USD |
7.4540 USD |
8.3310 USD |
7.5590 USD |
| 2024-11-19 |
7.9040 USD |
590,332.2080 |
7.6650 USD |
7.4020 USD |
8.3010 USD |
7.7050 USD |
| 2024-11-18 |
7.7500 USD |
1,160,522.6449 |
7.0690 USD |
6.9860 USD |
8.1990 USD |
7.7710 USD |
| 2024-11-17 |
7.0470 USD |
409,618.3719 |
7.0360 USD |
6.6400 USD |
7.4920 USD |
6.9970 USD |
| 2024-11-16 |
7.0660 USD |
308,858.2351 |
6.9150 USD |
6.7630 USD |
7.4550 USD |
6.9140 USD |
| 2024-11-15 |
6.6090 USD |
305,898.4826 |
6.5650 USD |
6.2240 USD |
6.8500 USD |
6.7250 USD |
| 2024-11-14 |
6.9980 USD |
392,401.1196 |
7.0000 USD |
6.6570 USD |
7.2630 USD |
6.8620 USD |
| 2024-11-13 |
7.0230 USD |
560,760.5741 |
7.1950 USD |
6.3510 USD |
7.5070 USD |
7.1900 USD |
| 2024-11-12 |
7.0790 USD |
973,419.8866 |
6.9470 USD |
6.4750 USD |
7.7000 USD |
7.4000 USD |
| 2024-11-11 |
6.2940 USD |
864,211.4608 |
5.6440 USD |
5.6270 USD |
6.9900 USD |
6.9230 USD |
| 2024-11-10 |
5.5080 USD |
282,820.6555 |
5.3190 USD |
5.2590 USD |
5.7970 USD |
5.7500 USD |
| 2024-11-09 |
5.0970 USD |
114,321.9639 |
4.9790 USD |
4.8720 USD |
5.2410 USD |
5.1020 USD |
| 2024-11-08 |
4.9590 USD |
362,475.4306 |
5.0410 USD |
4.7000 USD |
5.1360 USD |
4.9460 USD |
| 2024-11-07 |
5.0720 USD |
119,756.3358 |
5.0630 USD |
4.9300 USD |
5.2560 USD |
5.1040 USD |
| 2024-11-06 |
4.8900 USD |
387,552.7494 |
4.4420 USD |
4.4420 USD |
5.2490 USD |
4.9930 USD |
| 2024-11-05 |
4.4070 USD |
110,049.7709 |
4.2360 USD |
4.2310 USD |
4.5420 USD |
4.3990 USD |
| 2024-11-04 |
4.3530 USD |
89,584.0885 |
4.4340 USD |
4.2080 USD |
4.5080 USD |
4.2140 USD |
| 2024-11-03 |
4.3770 USD |
154,775.3756 |
4.6080 USD |
4.1960 USD |
4.6170 USD |
4.4610 USD |
| 2024-11-02 |
4.6180 USD |
43,419.5399 |
4.6950 USD |
4.5290 USD |
4.7330 USD |
4.5710 USD |
| 2024-11-01 |
4.7760 USD |
85,640.6127 |
4.7770 USD |
4.6210 USD |
4.9520 USD |
4.6700 USD |
| 2024-10-31 |
4.8200 USD |
149,756.9035 |
4.9800 USD |
4.6640 USD |
4.9950 USD |
4.7810 USD |
| 2024-10-30 |
5.0230 USD |
95,602.3983 |
5.1400 USD |
4.9450 USD |
5.1480 USD |
5.0000 USD |
| 2024-10-29 |
5.0720 USD |
242,513.1363 |
4.9090 USD |
4.8930 USD |
5.2030 USD |
5.2030 USD |
| 2024-10-28 |
4.8170 USD |
110,399.8092 |
4.8690 USD |
4.6300 USD |
4.9870 USD |
4.9530 USD |
| 2024-10-27 |
4.8370 USD |
46,679.9665 |
4.7840 USD |
4.7620 USD |
4.8990 USD |
4.8710 USD |
| 2024-10-26 |
4.7530 USD |
95,770.5825 |
4.6100 USD |
4.5390 USD |
4.8670 USD |
4.7950 USD |
| 2024-10-25 |
5.0390 USD |
165,909.4742 |
5.2020 USD |
4.7790 USD |
5.2290 USD |
4.9430 USD |
| 2024-10-24 |
5.1530 USD |
98,602.3842 |
5.0930 USD |
5.0460 USD |
5.2360 USD |
5.2300 USD |
| 2024-10-23 |
5.0590 USD |
196,765.8768 |
5.2160 USD |
4.9190 USD |
5.2200 USD |
5.0880 USD |
| 2024-10-22 |
5.2150 USD |
149,251.7784 |
5.2460 USD |
5.0970 USD |
5.3340 USD |
5.2200 USD |
| 2024-10-21 |
5.3850 USD |
87,522.9838 |
5.5160 USD |
5.2000 USD |
5.5930 USD |
5.3000 USD |
| 2024-10-20 |
5.3810 USD |
117,436.5232 |
5.3800 USD |
5.2590 USD |
5.5530 USD |
5.5000 USD |
| 2024-10-19 |
5.3680 USD |
63,821.9161 |
5.4000 USD |
5.2850 USD |
5.4770 USD |
5.3630 USD |
| 2024-10-18 |
5.3480 USD |
85,709.0856 |
5.2210 USD |
5.1800 USD |
5.4460 USD |
5.3420 USD |
| 2024-10-17 |
5.2330 USD |
152,037.9267 |
5.3790 USD |
5.0950 USD |
5.4140 USD |
5.2170 USD |
| 2024-10-16 |
5.4070 USD |
85,487.3081 |
5.4810 USD |
5.2710 USD |
5.5550 USD |
5.3510 USD |
| 2024-10-15 |
5.5510 USD |
167,963.8269 |
5.5890 USD |
5.3710 USD |
5.7770 USD |
5.4980 USD |