Identifier on Kucoin: RENDER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
4.1984 USDT |
122,649.5900 |
4.2670 USDT |
4.0950 USDT |
4.4030 USDT |
4.1550 USDT |
| 2025-02-22 |
4.2780 USDT |
115,859.7900 |
4.1690 USDT |
4.1350 USDT |
4.3830 USDT |
4.2650 USDT |
| 2025-02-21 |
4.3972 USDT |
205,998.5898 |
4.4450 USDT |
4.0510 USDT |
4.6330 USDT |
4.1180 USDT |
| 2025-02-20 |
4.3174 USDT |
87,860.7100 |
4.2520 USDT |
4.2110 USDT |
4.4640 USDT |
4.4560 USDT |
| 2025-02-19 |
4.1968 USDT |
80,430.9600 |
4.1780 USDT |
4.0850 USDT |
4.2840 USDT |
4.2360 USDT |
| 2025-02-18 |
4.1041 USDT |
182,331.0800 |
4.3800 USDT |
3.9510 USDT |
4.3990 USDT |
4.1400 USDT |
| 2025-02-17 |
4.4779 USDT |
169,812.6000 |
4.4720 USDT |
4.3020 USDT |
4.7140 USDT |
4.3640 USDT |
| 2025-02-16 |
4.5305 USDT |
78,614.1500 |
4.5690 USDT |
4.4530 USDT |
4.6030 USDT |
4.5150 USDT |
| 2025-02-15 |
4.6966 USDT |
49,777.2900 |
4.7240 USDT |
4.5390 USDT |
4.8270 USDT |
4.5850 USDT |
| 2025-02-14 |
4.6756 USDT |
106,825.6800 |
4.5030 USDT |
4.4960 USDT |
4.8300 USDT |
4.7790 USDT |
| 2025-02-13 |
4.5055 USDT |
127,062.0099 |
4.6470 USDT |
4.3610 USDT |
4.7240 USDT |
4.5120 USDT |
| 2025-02-12 |
4.3984 USDT |
133,402.9700 |
4.4530 USDT |
4.2040 USDT |
4.5870 USDT |
4.5110 USDT |
| 2025-02-11 |
4.6116 USDT |
129,789.2799 |
4.4520 USDT |
4.4410 USDT |
4.7770 USDT |
4.5570 USDT |
| 2025-02-10 |
4.3640 USDT |
120,712.6600 |
4.2420 USDT |
4.1000 USDT |
4.5310 USDT |
4.4990 USDT |
| 2025-02-09 |
4.3135 USDT |
117,301.1500 |
4.2590 USDT |
4.1700 USDT |
4.4240 USDT |
4.2090 USDT |
| 2025-02-08 |
4.1426 USDT |
100,413.6600 |
4.1350 USDT |
4.0060 USDT |
4.2760 USDT |
4.2640 USDT |
| 2025-02-07 |
4.3296 USDT |
126,579.4900 |
4.1920 USDT |
4.1350 USDT |
4.5580 USDT |
4.2530 USDT |
| 2025-02-06 |
4.4313 USDT |
242,504.6100 |
4.4620 USDT |
4.1720 USDT |
4.6350 USDT |
4.2470 USDT |
| 2025-02-05 |
4.6017 USDT |
239,631.6000 |
4.6110 USDT |
4.4120 USDT |
4.7560 USDT |
4.4370 USDT |
| 2025-02-04 |
4.7559 USDT |
274,969.3400 |
5.0410 USDT |
4.4740 USDT |
5.0720 USDT |
4.7220 USDT |
| 2025-02-03 |
4.2162 USDT |
1,106,096.5499 |
4.7020 USDT |
3.2500 USDT |
5.0250 USDT |
4.9140 USDT |
| 2025-02-02 |
5.0340 USDT |
504,991.4267 |
5.3720 USDT |
4.6000 USDT |
5.5070 USDT |
4.7550 USDT |
| 2025-02-01 |
5.7429 USDT |
156,271.7600 |
5.8410 USDT |
5.4770 USDT |
6.0260 USDT |
5.4850 USDT |
| 2025-01-31 |
6.0225 USDT |
142,785.1900 |
5.8750 USDT |
5.7720 USDT |
6.1990 USDT |
6.0290 USDT |
| 2025-01-30 |
5.8022 USDT |
270,735.3500 |
5.4890 USDT |
5.4170 USDT |
6.0380 USDT |
5.9770 USDT |
| 2025-01-29 |
5.6575 USDT |
346,805.4399 |
5.5360 USDT |
5.3100 USDT |
6.1500 USDT |
5.8140 USDT |
| 2025-01-28 |
5.8667 USDT |
236,611.5200 |
6.2220 USDT |
5.4580 USDT |
6.3170 USDT |
5.5600 USDT |
| 2025-01-27 |
6.1449 USDT |
464,251.1099 |
6.7290 USDT |
5.8110 USDT |
6.7670 USDT |
6.2270 USDT |
| 2025-01-26 |
7.0280 USDT |
137,015.7400 |
6.9600 USDT |
6.8890 USDT |
7.1680 USDT |
6.9190 USDT |
| 2025-01-25 |
6.8979 USDT |
85,561.8776 |
6.8610 USDT |
6.7180 USDT |
7.0360 USDT |
6.9540 USDT |
| 2025-01-24 |
7.0971 USDT |
168,363.0300 |
7.0710 USDT |
6.7860 USDT |
7.2750 USDT |
7.0810 USDT |
| 2025-01-23 |
6.8915 USDT |
217,702.2400 |
7.0500 USDT |
6.7390 USDT |
7.1210 USDT |
6.9530 USDT |
| 2025-01-22 |
7.1658 USDT |
173,906.8500 |
7.2360 USDT |
7.0220 USDT |
7.3740 USDT |
7.0860 USDT |
| 2025-01-21 |
6.9009 USDT |
323,113.5699 |
6.7260 USDT |
6.4500 USDT |
7.3620 USDT |
7.2640 USDT |
| 2025-01-20 |
6.8837 USDT |
492,714.5567 |
6.6980 USDT |
6.4500 USDT |
7.5240 USDT |
6.8120 USDT |
| 2025-01-19 |
7.1737 USDT |
367,203.4600 |
7.4740 USDT |
6.8910 USDT |
7.6340 USDT |
7.0040 USDT |
| 2025-01-18 |
7.5909 USDT |
194,427.0100 |
7.9610 USDT |
7.3060 USDT |
8.2130 USDT |
7.3750 USDT |
| 2025-01-17 |
7.8653 USDT |
205,565.0500 |
7.4990 USDT |
7.4540 USDT |
8.0450 USDT |
8.0210 USDT |
| 2025-01-16 |
7.4787 USDT |
196,282.6000 |
7.6700 USDT |
7.2750 USDT |
7.7150 USDT |
7.4980 USDT |
| 2025-01-15 |
7.1583 USDT |
255,741.3200 |
7.0400 USDT |
6.7610 USDT |
7.6390 USDT |
7.5810 USDT |
| 2025-01-14 |
7.0680 USDT |
247,927.8200 |
6.9610 USDT |
6.8780 USDT |
7.2830 USDT |
6.9810 USDT |
| 2025-01-13 |
6.6979 USDT |
367,192.4500 |
7.1190 USDT |
6.3750 USDT |
7.3110 USDT |
6.7100 USDT |
| 2025-01-12 |
7.2426 USDT |
103,968.5800 |
7.3610 USDT |
7.0200 USDT |
7.3750 USDT |
7.0350 USDT |
| 2025-01-11 |
7.2477 USDT |
134,171.7449 |
7.3020 USDT |
7.0710 USDT |
7.5400 USDT |
7.3810 USDT |
| 2025-01-10 |
7.3865 USDT |
334,144.1827 |
7.0280 USDT |
7.0280 USDT |
7.7370 USDT |
7.3200 USDT |
| 2025-01-09 |
7.2203 USDT |
295,262.6700 |
7.5680 USDT |
6.9000 USDT |
7.6390 USDT |
7.1320 USDT |
| 2025-01-08 |
7.8392 USDT |
320,849.9800 |
8.0970 USDT |
7.5580 USDT |
8.2430 USDT |
7.6010 USDT |
| 2025-01-07 |
8.4947 USDT |
408,884.5700 |
8.9010 USDT |
8.1060 USDT |
8.9160 USDT |
8.1420 USDT |
| 2025-01-06 |
8.6595 USDT |
254,368.0900 |
8.2820 USDT |
8.0890 USDT |
9.0200 USDT |
8.9060 USDT |
| 2025-01-05 |
8.0377 USDT |
83,073.6500 |
8.0550 USDT |
7.9120 USDT |
8.1560 USDT |
8.0100 USDT |