Identifier on Kraken: RNDRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-18 |
0.4289 USD |
108,893.0356 RNDR |
0.4233 USD |
0.4112 USD |
0.4524 USD |
0.4296 USD |
2022-10-17 |
0.4287 USD |
6,239.5552 RNDR |
0.4329 USD |
0.4229 USD |
0.4387 USD |
0.4278 USD |
2022-10-16 |
0.4408 USD |
87,423.9798 RNDR |
0.4171 USD |
0.4153 USD |
0.4631 USD |
0.4478 USD |
2022-10-15 |
0.4157 USD |
35,878.2956 RNDR |
0.4010 USD |
0.3916 USD |
0.4335 USD |
0.4099 USD |
2022-10-14 |
0.4077 USD |
25,305.6692 RNDR |
0.4117 USD |
0.3963 USD |
0.4258 USD |
0.3977 USD |
2022-10-13 |
0.3951 USD |
125,097.6513 RNDR |
0.4142 USD |
0.3718 USD |
0.4152 USD |
0.4152 USD |
2022-10-12 |
0.4189 USD |
9,112.7220 RNDR |
0.4248 USD |
0.4122 USD |
0.4281 USD |
0.4182 USD |
2022-10-11 |
0.4350 USD |
29,440.6067 RNDR |
0.4497 USD |
0.4249 USD |
0.4497 USD |
0.4249 USD |
2022-10-10 |
0.4572 USD |
6,432.7561 RNDR |
0.4670 USD |
0.4508 USD |
0.4670 USD |
0.4508 USD |
2022-10-09 |
0.4715 USD |
18,789.1472 RNDR |
0.4593 USD |
0.4564 USD |
0.4841 USD |
0.4627 USD |
2022-10-08 |
0.4520 USD |
569,339.8622 RNDR |
0.4647 USD |
0.4475 USD |
0.4652 USD |
0.4514 USD |
2022-10-07 |
0.4725 USD |
6,959.0784 RNDR |
0.4785 USD |
0.4647 USD |
0.4814 USD |
0.4699 USD |
2022-10-06 |
0.4890 USD |
11,722.4921 RNDR |
0.4948 USD |
0.4768 USD |
0.5011 USD |
0.4783 USD |
2022-10-05 |
0.5094 USD |
68,904.3282 RNDR |
0.5167 USD |
0.4856 USD |
0.5357 USD |
0.4903 USD |
2022-10-04 |
0.5354 USD |
353,643.9420 RNDR |
0.4568 USD |
0.4556 USD |
0.5810 USD |
0.5160 USD |
2022-10-03 |
0.4511 USD |
61,813.6387 RNDR |
0.4482 USD |
0.4458 USD |
0.4585 USD |
0.4562 USD |
2022-10-02 |
0.4619 USD |
9,349.7019 RNDR |
0.4628 USD |
0.4512 USD |
0.4674 USD |
0.4543 USD |
2022-10-01 |
0.4598 USD |
21,389.0939 RNDR |
0.4622 USD |
0.4546 USD |
0.4653 USD |
0.4546 USD |
2022-09-30 |
0.4651 USD |
20,830.1620 RNDR |
0.4702 USD |
0.4577 USD |
0.4720 USD |
0.4594 USD |
2022-09-29 |
0.4694 USD |
8,128.7617 RNDR |
0.4728 USD |
0.4611 USD |
0.4758 USD |
0.4713 USD |
2022-09-28 |
0.4671 USD |
7,577.9649 RNDR |
0.4714 USD |
0.4592 USD |
0.4773 USD |
0.4773 USD |
2022-09-27 |
0.4863 USD |
16,961.0634 RNDR |
0.4857 USD |
0.4717 USD |
0.5004 USD |
0.4777 USD |
2022-09-26 |
0.4761 USD |
425,862.0100 RNDR |
0.4614 USD |
0.4539 USD |
0.4971 USD |
0.4797 USD |
2022-09-25 |
0.4718 USD |
5,437.1656 RNDR |
0.4632 USD |
0.4632 USD |
0.4791 USD |
0.4674 USD |
2022-09-24 |
0.4706 USD |
17,583.1767 RNDR |
0.4788 USD |
0.4592 USD |
0.4832 USD |
0.4599 USD |
2022-09-23 |
0.4772 USD |
28,620.1061 RNDR |
0.4741 USD |
0.4636 USD |
0.4874 USD |
0.4867 USD |
2022-09-22 |
0.4689 USD |
49,364.8703 RNDR |
0.4559 USD |
0.4556 USD |
0.4766 USD |
0.4751 USD |
2022-09-21 |
0.4701 USD |
154,648.0927 RNDR |
0.4649 USD |
0.4445 USD |
0.4867 USD |
0.4573 USD |
2022-09-20 |
0.4773 USD |
79,377.5079 RNDR |
0.4507 USD |
0.4457 USD |
0.5004 USD |
0.4567 USD |
2022-09-19 |
0.4523 USD |
216,842.3987 RNDR |
0.4423 USD |
0.4269 USD |
0.4782 USD |
0.4518 USD |
2022-09-18 |
0.4599 USD |
22,756.1074 RNDR |
0.4765 USD |
0.4366 USD |
0.4765 USD |
0.4366 USD |
2022-09-17 |
0.4799 USD |
60,196.2953 RNDR |
0.4610 USD |
0.4579 USD |
0.5150 USD |
0.4794 USD |
2022-09-16 |
0.4458 USD |
157,575.6946 RNDR |
0.4984 USD |
0.4117 USD |
0.4984 USD |
0.4723 USD |
2022-09-15 |
0.5022 USD |
24,512.5755 RNDR |
0.5160 USD |
0.4882 USD |
0.5160 USD |
0.4988 USD |
2022-09-14 |
0.5216 USD |
35,401.8980 RNDR |
0.5089 USD |
0.5058 USD |
0.5366 USD |
0.5175 USD |
2022-09-13 |
0.5548 USD |
28,320.1258 RNDR |
0.5661 USD |
0.5102 USD |
0.5973 USD |
0.5136 USD |
2022-09-12 |
0.5657 USD |
39,389.9304 RNDR |
0.5569 USD |
0.5388 USD |
0.5958 USD |
0.5662 USD |
2022-09-11 |
0.5827 USD |
38,012.7321 RNDR |
0.5829 USD |
0.5569 USD |
0.6033 USD |
0.5661 USD |
2022-09-10 |
0.5856 USD |
47,269.0206 RNDR |
0.5630 USD |
0.5585 USD |
0.6202 USD |
0.5852 USD |
2022-09-09 |
0.5555 USD |
44,950.2111 RNDR |
0.5552 USD |
0.5368 USD |
0.5699 USD |
0.5548 USD |
2022-09-08 |
0.5466 USD |
178,912.2041 RNDR |
0.5143 USD |
0.4344 USD |
0.6294 USD |
0.5508 USD |
2022-09-07 |
0.4978 USD |
34,478.6094 RNDR |
0.4685 USD |
0.4608 USD |
0.5191 USD |
0.5089 USD |
2022-09-06 |
0.4970 USD |
36,849.6268 RNDR |
0.5010 USD |
0.4693 USD |
0.5142 USD |
0.4693 USD |
2022-09-05 |
0.4919 USD |
22,759.0916 RNDR |
0.5171 USD |
0.4785 USD |
0.5200 USD |
0.4918 USD |
2022-09-04 |
0.5100 USD |
10,535.1121 RNDR |
0.5067 USD |
0.4984 USD |
0.5182 USD |
0.5120 USD |
2022-09-03 |
0.5111 USD |
9,974.4964 RNDR |
0.5194 USD |
0.5016 USD |
0.5200 USD |
0.5071 USD |
2022-09-02 |
0.5264 USD |
30,785.5485 RNDR |
0.5233 USD |
0.5093 USD |
0.5397 USD |
0.5143 USD |
2022-09-01 |
0.5119 USD |
13,607.1774 RNDR |
0.5149 USD |
0.5005 USD |
0.5229 USD |
0.5218 USD |
2022-08-31 |
0.5278 USD |
18,355.8362 RNDR |
0.5275 USD |
0.5175 USD |
0.5389 USD |
0.5246 USD |
2022-08-30 |
0.5145 USD |
41,494.3121 RNDR |
0.5407 USD |
0.4827 USD |
0.5465 USD |
0.5245 USD |