Identifier on Kraken: RNDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
9.0290 USD |
81,868.9382 RNDR |
8.9500 USD |
8.7752 USD |
9.3176 USD |
9.1868 USD |
| 2024-05-04 |
8.7119 USD |
147,945.9024 RNDR |
8.2514 USD |
8.2417 USD |
9.0967 USD |
8.9222 USD |
| 2024-05-03 |
7.9654 USD |
252,330.2407 RNDR |
7.8292 USD |
7.6251 USD |
8.3813 USD |
8.2441 USD |
| 2024-05-02 |
7.6024 USD |
227,577.5886 RNDR |
7.6510 USD |
7.3134 USD |
7.8909 USD |
7.7921 USD |
| 2024-05-01 |
7.2962 USD |
390,514.6341 RNDR |
7.3360 USD |
6.8629 USD |
7.8626 USD |
7.6363 USD |
| 2024-04-30 |
7.3588 USD |
241,005.6350 RNDR |
7.8835 USD |
6.9900 USD |
7.9923 USD |
7.1979 USD |
| 2024-04-29 |
7.8463 USD |
204,550.5837 RNDR |
7.9618 USD |
7.5772 USD |
8.0934 USD |
7.6165 USD |
| 2024-04-28 |
8.2352 USD |
124,857.5385 RNDR |
8.0751 USD |
8.0397 USD |
8.4313 USD |
8.1508 USD |
| 2024-04-27 |
7.9785 USD |
162,452.2320 RNDR |
8.1301 USD |
7.7463 USD |
8.2243 USD |
8.0928 USD |
| 2024-04-26 |
8.3534 USD |
151,482.7085 RNDR |
8.6233 USD |
8.0640 USD |
8.6831 USD |
8.1226 USD |
| 2024-04-25 |
8.4735 USD |
156,595.0942 RNDR |
8.4751 USD |
8.2288 USD |
8.8663 USD |
8.7497 USD |
| 2024-04-24 |
8.8169 USD |
241,016.6341 RNDR |
8.9793 USD |
8.4386 USD |
9.3416 USD |
8.4387 USD |
| 2024-04-23 |
9.2545 USD |
251,997.4672 RNDR |
9.2891 USD |
8.9468 USD |
9.7357 USD |
9.0285 USD |
| 2024-04-22 |
9.2384 USD |
262,277.0770 RNDR |
9.1200 USD |
8.9605 USD |
9.4591 USD |
9.3122 USD |
| 2024-04-21 |
8.9926 USD |
167,895.3013 RNDR |
8.9490 USD |
8.6763 USD |
9.2700 USD |
9.0420 USD |
| 2024-04-20 |
8.3663 USD |
265,507.3969 RNDR |
7.9056 USD |
7.7912 USD |
8.8138 USD |
8.7836 USD |
| 2024-04-19 |
7.7026 USD |
587,590.0432 RNDR |
7.9060 USD |
7.1447 USD |
8.2953 USD |
8.0248 USD |
| 2024-04-18 |
7.8323 USD |
247,910.4900 RNDR |
7.6717 USD |
7.4631 USD |
8.2914 USD |
7.9364 USD |
| 2024-04-17 |
7.8210 USD |
378,294.1512 RNDR |
8.2615 USD |
7.4497 USD |
8.3327 USD |
7.7947 USD |
| 2024-04-16 |
8.2012 USD |
388,145.0777 RNDR |
8.2869 USD |
7.7564 USD |
8.5865 USD |
8.1378 USD |
| 2024-04-15 |
8.8943 USD |
573,998.7308 RNDR |
8.9586 USD |
8.0146 USD |
9.4992 USD |
8.1320 USD |
| 2024-04-14 |
7.8215 USD |
344,686.8655 RNDR |
7.4788 USD |
7.2154 USD |
8.4334 USD |
8.2597 USD |
| 2024-04-13 |
7.3833 USD |
607,545.4034 RNDR |
8.1855 USD |
6.2500 USD |
8.3566 USD |
6.7158 USD |
| 2024-04-12 |
8.1682 USD |
437,486.3835 RNDR |
9.0287 USD |
7.0510 USD |
9.2285 USD |
8.1536 USD |
| 2024-04-11 |
9.0603 USD |
212,630.7175 RNDR |
9.2100 USD |
8.7980 USD |
9.4346 USD |
9.0581 USD |
| 2024-04-10 |
9.1383 USD |
188,634.1413 RNDR |
9.4114 USD |
8.8254 USD |
9.4678 USD |
9.1431 USD |
| 2024-04-09 |
9.8889 USD |
185,787.7511 RNDR |
10.3400 USD |
9.3101 USD |
10.5500 USD |
9.4992 USD |
| 2024-04-08 |
10.0104 USD |
211,657.6524 RNDR |
9.7599 USD |
9.4974 USD |
10.3369 USD |
10.3259 USD |
| 2024-04-07 |
9.6921 USD |
89,160.5989 RNDR |
9.5453 USD |
9.5095 USD |
9.8678 USD |
9.7328 USD |
| 2024-04-06 |
9.4770 USD |
134,061.9871 RNDR |
9.2375 USD |
9.1628 USD |
9.7600 USD |
9.6683 USD |
| 2024-04-05 |
9.1751 USD |
218,958.6291 RNDR |
9.6127 USD |
8.7708 USD |
9.6583 USD |
9.2796 USD |
| 2024-04-04 |
9.6228 USD |
195,956.1773 RNDR |
9.3500 USD |
9.2201 USD |
9.8946 USD |
9.5956 USD |
| 2024-04-03 |
9.5403 USD |
194,362.7352 RNDR |
9.4350 USD |
9.1326 USD |
9.8969 USD |
9.3352 USD |
| 2024-04-02 |
9.4909 USD |
313,731.0912 RNDR |
10.0719 USD |
9.0774 USD |
10.0767 USD |
9.5924 USD |
| 2024-04-01 |
10.1448 USD |
364,726.8256 RNDR |
10.6579 USD |
9.6785 USD |
10.6826 USD |
9.9221 USD |
| 2024-03-31 |
10.6534 USD |
214,799.6778 RNDR |
10.6900 USD |
10.4300 USD |
10.9031 USD |
10.5178 USD |
| 2024-03-30 |
10.9076 USD |
146,788.2458 RNDR |
10.9566 USD |
10.6778 USD |
11.0463 USD |
10.7913 USD |
| 2024-03-29 |
10.9845 USD |
150,731.1857 RNDR |
11.1670 USD |
10.8164 USD |
11.2143 USD |
10.9960 USD |
| 2024-03-28 |
11.3388 USD |
279,230.6379 RNDR |
11.1952 USD |
10.9082 USD |
11.7200 USD |
11.2223 USD |
| 2024-03-27 |
11.3242 USD |
678,787.8261 RNDR |
11.1095 USD |
10.6345 USD |
12.2172 USD |
11.3543 USD |
| 2024-03-26 |
11.2922 USD |
286,873.3848 RNDR |
11.0414 USD |
10.8296 USD |
11.7451 USD |
11.0574 USD |
| 2024-03-25 |
11.1280 USD |
357,387.2960 RNDR |
10.9267 USD |
10.8060 USD |
11.4029 USD |
11.0000 USD |
| 2024-03-24 |
10.7203 USD |
141,270.9183 RNDR |
10.6603 USD |
10.4488 USD |
10.9819 USD |
10.9740 USD |
| 2024-03-23 |
10.7827 USD |
200,812.1281 RNDR |
10.6980 USD |
10.4330 USD |
11.0484 USD |
10.7303 USD |
| 2024-03-22 |
10.7723 USD |
256,058.0511 RNDR |
10.7542 USD |
10.4669 USD |
11.3794 USD |
10.4966 USD |
| 2024-03-21 |
11.0366 USD |
586,981.9866 RNDR |
11.7295 USD |
10.6706 USD |
11.7400 USD |
10.8390 USD |
| 2024-03-20 |
11.3836 USD |
830,371.8434 RNDR |
10.6875 USD |
10.4376 USD |
12.2827 USD |
11.9589 USD |
| 2024-03-19 |
10.9890 USD |
1,054,704.2519 RNDR |
11.7433 USD |
10.2930 USD |
11.8800 USD |
10.7874 USD |
| 2024-03-18 |
12.3768 USD |
831,251.3943 RNDR |
13.1269 USD |
11.6400 USD |
13.4917 USD |
11.6505 USD |
| 2024-03-17 |
12.0115 USD |
1,315,731.4765 RNDR |
10.2856 USD |
10.1832 USD |
13.6239 USD |
13.1502 USD |