Identifier on Kraken: RNDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
10.9977 USD |
659,326.4266 RNDR |
11.0757 USD |
10.0367 USD |
11.8861 USD |
10.3096 USD |
| 2024-03-15 |
10.8647 USD |
916,013.6385 RNDR |
11.8440 USD |
9.9554 USD |
11.9600 USD |
11.0262 USD |
| 2024-03-14 |
11.2423 USD |
629,410.3160 RNDR |
11.3400 USD |
10.6141 USD |
11.9360 USD |
11.6830 USD |
| 2024-03-13 |
11.3465 USD |
448,175.2557 RNDR |
11.3897 USD |
11.0187 USD |
11.7691 USD |
11.2720 USD |
| 2024-03-12 |
11.2432 USD |
889,511.6981 RNDR |
11.4833 USD |
10.5933 USD |
11.7500 USD |
11.2724 USD |
| 2024-03-11 |
11.9086 USD |
1,021,615.6969 RNDR |
11.3857 USD |
10.8616 USD |
12.7110 USD |
11.4872 USD |
| 2024-03-10 |
11.8543 USD |
505,015.7331 RNDR |
12.4210 USD |
11.2918 USD |
12.5328 USD |
11.4558 USD |
| 2024-03-09 |
11.6909 USD |
1,033,528.1630 RNDR |
10.4910 USD |
10.3064 USD |
12.7386 USD |
12.3824 USD |
| 2024-03-08 |
10.1607 USD |
969,862.9918 RNDR |
9.9858 USD |
9.2958 USD |
11.0323 USD |
10.3122 USD |
| 2024-03-07 |
9.9507 USD |
1,567,278.0474 RNDR |
9.3392 USD |
9.2152 USD |
10.8030 USD |
10.0757 USD |
| 2024-03-06 |
8.3275 USD |
1,454,510.0343 RNDR |
6.9152 USD |
6.5946 USD |
9.7910 USD |
9.1716 USD |
| 2024-03-05 |
6.9412 USD |
778,210.7704 RNDR |
7.3663 USD |
5.9500 USD |
7.4400 USD |
6.5200 USD |
| 2024-03-04 |
7.4229 USD |
454,203.3735 RNDR |
7.5660 USD |
7.1603 USD |
7.6695 USD |
7.4470 USD |
| 2024-03-03 |
7.7425 USD |
398,739.1982 RNDR |
7.6490 USD |
7.3020 USD |
8.0656 USD |
7.5930 USD |
| 2024-03-02 |
7.6555 USD |
485,575.4780 RNDR |
7.8612 USD |
7.5102 USD |
7.9633 USD |
7.6687 USD |
| 2024-03-01 |
7.7818 USD |
1,055,974.8599 RNDR |
7.5201 USD |
7.4160 USD |
8.2382 USD |
7.8730 USD |
| 2024-02-29 |
7.6880 USD |
759,484.2387 RNDR |
8.0218 USD |
7.2675 USD |
8.3800 USD |
7.4378 USD |
| 2024-02-28 |
7.5349 USD |
775,729.0773 RNDR |
7.1929 USD |
7.1121 USD |
8.1000 USD |
7.5638 USD |
| 2024-02-27 |
7.3993 USD |
519,247.0639 RNDR |
7.6120 USD |
7.0933 USD |
7.6471 USD |
7.2611 USD |
| 2024-02-26 |
7.3763 USD |
556,770.2953 RNDR |
7.2001 USD |
7.0643 USD |
7.6900 USD |
7.5913 USD |
| 2024-02-25 |
7.4716 USD |
440,996.2335 RNDR |
7.2244 USD |
7.1809 USD |
7.7409 USD |
7.2001 USD |
| 2024-02-24 |
7.1352 USD |
683,340.5994 RNDR |
7.3619 USD |
6.8684 USD |
7.5772 USD |
7.2146 USD |
| 2024-02-23 |
7.6331 USD |
1,197,258.7596 RNDR |
7.3884 USD |
7.0419 USD |
8.1114 USD |
7.5150 USD |
| 2024-02-22 |
7.3882 USD |
1,367,379.5420 RNDR |
6.9264 USD |
6.7480 USD |
7.9000 USD |
7.6407 USD |
| 2024-02-21 |
6.3756 USD |
836,335.3024 RNDR |
6.4722 USD |
5.9070 USD |
6.9029 USD |
6.8931 USD |
| 2024-02-20 |
6.1463 USD |
822,330.7529 RNDR |
6.3153 USD |
5.7800 USD |
6.5040 USD |
6.4720 USD |
| 2024-02-19 |
6.1555 USD |
937,393.0769 RNDR |
5.8631 USD |
5.8485 USD |
6.3980 USD |
6.3491 USD |
| 2024-02-18 |
5.6613 USD |
830,650.4286 RNDR |
5.6643 USD |
5.5037 USD |
5.8931 USD |
5.8022 USD |
| 2024-02-17 |
5.3577 USD |
636,504.4283 RNDR |
5.2909 USD |
5.0595 USD |
5.6264 USD |
5.5432 USD |
| 2024-02-16 |
5.4543 USD |
1,077,568.7821 RNDR |
5.2999 USD |
5.2013 USD |
5.7072 USD |
5.2364 USD |
| 2024-02-15 |
4.9508 USD |
300,960.3171 RNDR |
5.0054 USD |
4.8018 USD |
5.0687 USD |
4.8971 USD |
| 2024-02-14 |
4.9818 USD |
524,426.4752 RNDR |
4.9024 USD |
4.8461 USD |
5.1086 USD |
5.0857 USD |
| 2024-02-13 |
4.9680 USD |
526,492.1799 RNDR |
4.8048 USD |
4.7375 USD |
5.1554 USD |
4.9248 USD |
| 2024-02-12 |
4.6731 USD |
190,010.9987 RNDR |
4.6190 USD |
4.4501 USD |
4.7992 USD |
4.7821 USD |
| 2024-02-11 |
4.6791 USD |
145,149.6744 RNDR |
4.6691 USD |
4.5801 USD |
4.7936 USD |
4.6203 USD |
| 2024-02-10 |
4.7171 USD |
252,106.4561 RNDR |
4.7252 USD |
4.5904 USD |
4.8700 USD |
4.6768 USD |
| 2024-02-09 |
4.6137 USD |
351,472.4782 RNDR |
4.4462 USD |
4.4419 USD |
4.7224 USD |
4.6849 USD |