Identifier on Kraken: RNDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
4.4929 USD |
291,966.6794 RNDR |
4.4698 USD |
4.3929 USD |
4.5750 USD |
4.4405 USD |
| 2024-02-07 |
4.4063 USD |
255,361.0912 RNDR |
4.2661 USD |
4.2563 USD |
4.5925 USD |
4.5020 USD |
| 2024-02-06 |
4.3762 USD |
219,023.2079 RNDR |
4.4016 USD |
4.2794 USD |
4.4955 USD |
4.2913 USD |
| 2024-02-05 |
4.4525 USD |
483,624.2466 RNDR |
4.6454 USD |
4.3028 USD |
4.6644 USD |
4.3728 USD |
| 2024-02-04 |
4.8175 USD |
439,987.2144 RNDR |
4.7196 USD |
4.6556 USD |
4.9964 USD |
4.7059 USD |
| 2024-02-03 |
4.8631 USD |
544,812.4165 RNDR |
4.5844 USD |
4.5794 USD |
5.0168 USD |
4.7234 USD |
| 2024-02-02 |
4.6533 USD |
335,244.9029 RNDR |
4.5945 USD |
4.5310 USD |
4.7731 USD |
4.6099 USD |
| 2024-02-01 |
4.6432 USD |
483,222.6917 RNDR |
4.3193 USD |
4.2551 USD |
4.8349 USD |
4.5967 USD |
| 2024-01-31 |
4.5258 USD |
433,026.6230 RNDR |
4.6186 USD |
4.2875 USD |
4.7341 USD |
4.3347 USD |
| 2024-01-30 |
4.5577 USD |
534,696.5089 RNDR |
4.2846 USD |
4.2538 USD |
4.8428 USD |
4.6000 USD |
| 2024-01-29 |
4.1628 USD |
217,341.9655 RNDR |
3.9619 USD |
3.9500 USD |
4.2559 USD |
4.2155 USD |
| 2024-01-28 |
4.1091 USD |
199,545.4823 RNDR |
4.0872 USD |
3.9420 USD |
4.2801 USD |
3.9480 USD |
| 2024-01-27 |
3.9430 USD |
99,490.0133 RNDR |
3.9206 USD |
3.8833 USD |
4.0994 USD |
4.0784 USD |
| 2024-01-26 |
3.9073 USD |
195,582.7925 RNDR |
3.7097 USD |
3.6603 USD |
4.0336 USD |
3.9213 USD |
| 2024-01-25 |
3.7926 USD |
141,597.0034 RNDR |
3.8520 USD |
3.6621 USD |
3.9056 USD |
3.6902 USD |
| 2024-01-24 |
3.7921 USD |
103,216.7510 RNDR |
3.7466 USD |
3.6504 USD |
3.8920 USD |
3.8286 USD |
| 2024-01-23 |
3.6618 USD |
262,601.8341 RNDR |
3.7555 USD |
3.5073 USD |
3.9000 USD |
3.6140 USD |
| 2024-01-22 |
3.8224 USD |
223,082.8654 RNDR |
3.9672 USD |
3.7258 USD |
3.9932 USD |
3.7426 USD |
| 2024-01-21 |
4.0026 USD |
90,319.1444 RNDR |
3.9995 USD |
3.9328 USD |
4.0681 USD |
3.9890 USD |
| 2024-01-20 |
4.0466 USD |
117,086.3607 RNDR |
4.1131 USD |
3.9637 USD |
4.1533 USD |
3.9849 USD |
| 2024-01-19 |
4.1260 USD |
626,407.3579 RNDR |
4.3165 USD |
3.8061 USD |
4.3337 USD |
4.1054 USD |
| 2024-01-18 |
4.1360 USD |
321,408.2223 RNDR |
4.1983 USD |
3.9485 USD |
4.2754 USD |
4.1400 USD |
| 2024-01-17 |
4.2011 USD |
459,931.8941 RNDR |
3.9800 USD |
3.9711 USD |
4.3600 USD |
4.2121 USD |
| 2024-01-16 |
3.8892 USD |
154,220.3807 RNDR |
3.7664 USD |
3.7150 USD |
4.0796 USD |
4.0065 USD |
| 2024-01-15 |
3.7910 USD |
194,222.6321 RNDR |
3.7603 USD |
3.7318 USD |
3.8950 USD |
3.7549 USD |
| 2024-01-14 |
3.8603 USD |
156,072.7739 RNDR |
3.8841 USD |
3.7663 USD |
3.9374 USD |
3.7680 USD |
| 2024-01-13 |
3.8606 USD |
95,969.2070 RNDR |
3.8314 USD |
3.6947 USD |
3.9247 USD |
3.9052 USD |
| 2024-01-12 |
3.9023 USD |
276,533.0640 RNDR |
4.0767 USD |
3.6851 USD |
4.0821 USD |
3.8305 USD |
| 2024-01-11 |
4.1987 USD |
229,147.0922 RNDR |
4.2341 USD |
4.0219 USD |
4.4000 USD |
4.0633 USD |
| 2024-01-10 |
3.8815 USD |
361,049.8979 RNDR |
3.8577 USD |
3.6670 USD |
4.1872 USD |
4.1606 USD |
| 2024-01-09 |
3.9813 USD |
267,209.7434 RNDR |
4.0649 USD |
3.7659 USD |
4.1909 USD |
3.7674 USD |
| 2024-01-08 |
3.8155 USD |
332,438.0554 RNDR |
3.6341 USD |
3.3733 USD |
4.1331 USD |
4.0201 USD |
| 2024-01-07 |
3.7923 USD |
213,330.5808 RNDR |
3.8096 USD |
3.7000 USD |
3.8800 USD |
3.7107 USD |
| 2024-01-06 |
3.8264 USD |
264,813.5084 RNDR |
4.0093 USD |
3.7000 USD |
4.0183 USD |
3.7767 USD |
| 2024-01-05 |
4.0774 USD |
576,628.1176 RNDR |
4.3881 USD |
3.8784 USD |
4.4163 USD |
4.0025 USD |
| 2024-01-04 |
4.4813 USD |
214,526.6109 RNDR |
4.4220 USD |
4.3269 USD |
4.6594 USD |
4.3882 USD |
| 2024-01-03 |
4.4322 USD |
382,558.7209 RNDR |
4.6495 USD |
3.8000 USD |
4.7789 USD |
4.3990 USD |
| 2024-01-02 |
4.9133 USD |
346,645.4167 RNDR |
4.7391 USD |
4.6693 USD |
5.0806 USD |
4.6694 USD |
| 2024-01-01 |
4.6225 USD |
162,139.7330 RNDR |
4.4620 USD |
4.4297 USD |
4.8168 USD |
4.7100 USD |
| 2023-12-31 |
4.5732 USD |
254,275.2457 RNDR |
4.5520 USD |
4.5111 USD |
4.6613 USD |
4.5554 USD |
| 2023-12-30 |
4.6233 USD |
186,763.9950 RNDR |
4.6060 USD |
4.4868 USD |
4.7586 USD |
4.5570 USD |
| 2023-12-29 |
4.5971 USD |
283,495.6703 RNDR |
4.5657 USD |
4.4278 USD |
4.7909 USD |
4.6060 USD |
| 2023-12-28 |
4.7533 USD |
300,144.9874 RNDR |
4.9759 USD |
4.5077 USD |
5.0050 USD |
4.5511 USD |
| 2023-12-27 |
4.9987 USD |
594,400.4005 RNDR |
5.1783 USD |
4.8489 USD |
5.2704 USD |
4.9668 USD |
| 2023-12-26 |
4.9043 USD |
891,046.6852 RNDR |
4.6302 USD |
4.5665 USD |
5.3424 USD |
5.2312 USD |
| 2023-12-25 |
4.6495 USD |
190,421.7397 RNDR |
4.6139 USD |
4.5383 USD |
4.7667 USD |
4.6198 USD |
| 2023-12-24 |
4.7403 USD |
357,214.0500 RNDR |
4.7962 USD |
4.5118 USD |
4.8501 USD |
4.6062 USD |
| 2023-12-23 |
4.6431 USD |
422,280.5162 RNDR |
4.4595 USD |
4.2900 USD |
4.9801 USD |
4.8970 USD |
| 2023-12-22 |
4.4158 USD |
582,569.1082 RNDR |
4.2955 USD |
4.2689 USD |
4.5399 USD |
4.4800 USD |
| 2023-12-21 |
4.3970 USD |
546,328.9940 RNDR |
4.4741 USD |
4.2220 USD |
4.5494 USD |
4.3100 USD |