Market [unlinked] / USD
Identifier on Kraken: RENDERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
7.1560 USD |
137,847.4468 |
7.2510 USD |
7.0150 USD |
7.3750 USD |
7.1940 USD |
| 2025-01-21 |
6.8640 USD |
315,137.3502 |
6.7170 USD |
6.4460 USD |
7.3500 USD |
7.1380 USD |
| 2025-01-20 |
6.8760 USD |
371,371.1996 |
6.6840 USD |
6.1000 USD |
7.4810 USD |
6.7930 USD |
| 2025-01-19 |
7.1290 USD |
416,040.5516 |
7.4600 USD |
6.7880 USD |
7.6290 USD |
6.8230 USD |
| 2025-01-18 |
7.5920 USD |
201,233.6436 |
7.9630 USD |
7.2810 USD |
8.2170 USD |
7.3110 USD |
| 2025-01-17 |
7.8320 USD |
142,026.7789 |
7.4870 USD |
7.4590 USD |
8.0510 USD |
7.9640 USD |
| 2025-01-16 |
7.4570 USD |
110,743.9280 |
7.6830 USD |
7.2830 USD |
7.7110 USD |
7.5600 USD |
| 2025-01-15 |
7.1460 USD |
283,360.3571 |
7.0270 USD |
6.7600 USD |
7.6350 USD |
7.5070 USD |
| 2025-01-14 |
7.0770 USD |
116,612.5423 |
6.9520 USD |
6.8740 USD |
7.2780 USD |
6.9980 USD |
| 2025-01-13 |
6.6600 USD |
238,484.1362 |
7.1160 USD |
6.3770 USD |
7.3060 USD |
6.6480 USD |
| 2025-01-12 |
7.2240 USD |
43,016.1404 |
7.3420 USD |
7.1230 USD |
7.3640 USD |
7.1330 USD |
| 2025-01-11 |
7.2220 USD |
110,726.6973 |
7.2910 USD |
7.0710 USD |
7.5280 USD |
7.4960 USD |
| 2025-01-10 |
7.3730 USD |
228,455.0605 |
7.0300 USD |
7.0300 USD |
7.7320 USD |
7.3700 USD |
| 2025-01-09 |
7.2470 USD |
247,939.0965 |
7.5440 USD |
6.8920 USD |
7.6310 USD |
6.9760 USD |
| 2025-01-08 |
7.6670 USD |
211,282.0736 |
8.1060 USD |
7.1180 USD |
8.2410 USD |
7.6160 USD |
| 2025-01-07 |
8.4770 USD |
203,116.4045 |
8.8520 USD |
8.0430 USD |
8.9170 USD |
8.3360 USD |
| 2025-01-06 |
8.6570 USD |
270,238.5747 |
8.2980 USD |
8.0980 USD |
9.0230 USD |
8.9720 USD |
| 2025-01-05 |
8.0290 USD |
62,887.2915 |
8.0670 USD |
7.9170 USD |
8.1640 USD |
8.1520 USD |
| 2025-01-04 |
8.0560 USD |
109,258.2609 |
8.0760 USD |
7.9340 USD |
8.2430 USD |
8.1290 USD |
| 2025-01-03 |
7.9070 USD |
149,963.8436 |
7.6250 USD |
7.4770 USD |
8.1290 USD |
8.0230 USD |
| 2025-01-02 |
7.5530 USD |
237,494.3593 |
7.1800 USD |
7.1520 USD |
7.8680 USD |
7.6500 USD |