Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
5.6974 USDT |
34,766.4959 RNDR |
5.7577 USDT |
5.5416 USDT |
5.8833 USDT |
5.7307 USDT |
| 2024-07-31 |
5.9162 USDT |
214,990.5660 RNDR |
6.0590 USDT |
5.7205 USDT |
6.1694 USDT |
5.7569 USDT |
| 2024-07-30 |
6.1451 USDT |
143,982.1781 RNDR |
6.1753 USDT |
5.9733 USDT |
6.5674 USDT |
6.0127 USDT |
| 2024-07-29 |
6.4197 USDT |
167,194.7440 RNDR |
6.2730 USDT |
6.1556 USDT |
6.6292 USDT |
6.2250 USDT |
| 2024-07-28 |
6.4057 USDT |
85,087.6567 RNDR |
6.5005 USDT |
6.2279 USDT |
6.5543 USDT |
6.3200 USDT |
| 2024-07-27 |
6.6648 USDT |
223,110.0284 RNDR |
6.7496 USDT |
6.4945 USDT |
6.8181 USDT |
6.5580 USDT |
| 2024-07-26 |
6.6697 USDT |
254,928.4179 RNDR |
6.1220 USDT |
6.1110 USDT |
6.9558 USDT |
6.7865 USDT |
| 2024-07-25 |
6.0201 USDT |
292,436.9850 RNDR |
6.2230 USDT |
5.8500 USDT |
6.2822 USDT |
5.9670 USDT |
| 2024-07-24 |
6.3611 USDT |
166,462.2589 RNDR |
6.5433 USDT |
6.1792 USDT |
6.8880 USDT |
6.2198 USDT |
| 2024-07-23 |
6.4976 USDT |
182,320.0334 RNDR |
6.6266 USDT |
6.1883 USDT |
7.0556 USDT |
6.3748 USDT |
| 2024-07-22 |
6.8656 USDT |
156,451.5516 RNDR |
7.1761 USDT |
6.6545 USDT |
7.1761 USDT |
6.7450 USDT |
| 2024-07-21 |
6.9827 USDT |
399,393.0426 RNDR |
7.0113 USDT |
6.7423 USDT |
7.2487 USDT |
7.2131 USDT |
| 2024-07-20 |
6.8549 USDT |
425,344.5141 RNDR |
6.6543 USDT |
6.5488 USDT |
7.1000 USDT |
6.9039 USDT |
| 2024-07-19 |
6.5994 USDT |
436,744.4731 RNDR |
6.4371 USDT |
6.3286 USDT |
6.7689 USDT |
6.6343 USDT |
| 2024-07-18 |
6.5887 USDT |
501,480.3254 RNDR |
6.6671 USDT |
6.2523 USDT |
7.0005 USDT |
6.3490 USDT |
| 2024-07-17 |
6.6989 USDT |
710,090.1880 RNDR |
6.5932 USDT |
6.4000 USDT |
7.0583 USDT |
6.9997 USDT |
| 2024-07-16 |
6.5093 USDT |
1,024,129.1521 RNDR |
6.7161 USDT |
6.2554 USDT |
6.8220 USDT |
6.6675 USDT |
| 2024-07-15 |
6.4731 USDT |
822,333.0870 RNDR |
6.1778 USDT |
6.1311 USDT |
6.7000 USDT |
6.5619 USDT |
| 2024-07-14 |
6.1481 USDT |
193,267.1067 RNDR |
6.0081 USDT |
6.0018 USDT |
6.2630 USDT |
6.1157 USDT |
| 2024-07-13 |
6.1294 USDT |
209,808.9516 RNDR |
6.1212 USDT |
6.0360 USDT |
6.2379 USDT |
6.0565 USDT |
| 2024-07-12 |
5.9837 USDT |
643,886.2949 RNDR |
5.9758 USDT |
5.6821 USDT |
6.2360 USDT |
6.0692 USDT |
| 2024-07-11 |
6.2854 USDT |
527,705.9072 RNDR |
6.4920 USDT |
5.9341 USDT |
6.6777 USDT |
6.0217 USDT |
| 2024-07-10 |
6.6682 USDT |
256,772.8979 RNDR |
6.4801 USDT |
6.3393 USDT |
6.8988 USDT |
6.5178 USDT |
| 2024-07-09 |
6.3930 USDT |
332,791.1936 RNDR |
6.3510 USDT |
6.2292 USDT |
6.5420 USDT |
6.4816 USDT |
| 2024-07-08 |
6.4813 USDT |
478,065.9298 RNDR |
6.3576 USDT |
6.0498 USDT |
6.8075 USDT |
6.3523 USDT |
| 2024-07-07 |
6.6892 USDT |
236,073.9292 RNDR |
6.9890 USDT |
6.3640 USDT |
6.9890 USDT |
6.4027 USDT |
| 2024-07-06 |
6.7143 USDT |
261,533.5747 RNDR |
6.3803 USDT |
6.3266 USDT |
7.0437 USDT |
6.9393 USDT |
| 2024-07-05 |
6.2113 USDT |
1,043,369.3171 RNDR |
6.5622 USDT |
5.6537 USDT |
6.6754 USDT |
6.4724 USDT |
| 2024-07-04 |
6.8411 USDT |
471,226.7251 RNDR |
7.0556 USDT |
6.5143 USDT |
7.2087 USDT |
6.8741 USDT |
| 2024-07-03 |
7.2864 USDT |
261,049.7790 RNDR |
7.6642 USDT |
7.0074 USDT |
7.7280 USDT |
7.0436 USDT |
| 2024-07-02 |
7.6361 USDT |
228,111.2075 RNDR |
7.5343 USDT |
7.4703 USDT |
7.7876 USDT |
7.6793 USDT |
| 2024-07-01 |
7.7392 USDT |
410,853.5307 RNDR |
7.7079 USDT |
7.4669 USDT |
7.9621 USDT |
7.6297 USDT |
| 2024-06-30 |
7.3792 USDT |
164,598.4944 RNDR |
7.1635 USDT |
7.0835 USDT |
7.7625 USDT |
7.7327 USDT |
| 2024-06-29 |
7.3347 USDT |
137,093.9322 RNDR |
7.3759 USDT |
7.1565 USDT |
7.4780 USDT |
7.1817 USDT |
| 2024-06-28 |
7.5004 USDT |
258,070.9009 RNDR |
7.7314 USDT |
7.3068 USDT |
7.8564 USDT |
7.3775 USDT |
| 2024-06-27 |
7.6895 USDT |
312,716.9058 RNDR |
7.4410 USDT |
7.2622 USDT |
7.9076 USDT |
7.8233 USDT |
| 2024-06-26 |
7.5565 USDT |
182,204.8420 RNDR |
7.6715 USDT |
7.3570 USDT |
7.8208 USDT |
7.4725 USDT |
| 2024-06-25 |
7.7385 USDT |
539,181.4476 RNDR |
7.5289 USDT |
7.4698 USDT |
8.3020 USDT |
7.7148 USDT |
| 2024-06-24 |
7.1563 USDT |
607,474.9784 RNDR |
7.0137 USDT |
6.6862 USDT |
7.6023 USDT |
7.4768 USDT |
| 2024-06-23 |
7.1895 USDT |
224,833.4155 RNDR |
7.3406 USDT |
6.9547 USDT |
7.4781 USDT |
7.0202 USDT |
| 2024-06-22 |
7.4459 USDT |
119,938.4743 RNDR |
7.5015 USDT |
7.3295 USDT |
7.6605 USDT |
7.3694 USDT |
| 2024-06-21 |
7.4566 USDT |
300,713.3340 RNDR |
7.5652 USDT |
7.3181 USDT |
7.6680 USDT |
7.4741 USDT |
| 2024-06-20 |
7.9340 USDT |
570,440.3247 RNDR |
7.7358 USDT |
7.5129 USDT |
8.2692 USDT |
7.6205 USDT |
| 2024-06-19 |
7.7539 USDT |
429,668.9081 RNDR |
7.4000 USDT |
7.3033 USDT |
7.9518 USDT |
7.7635 USDT |
| 2024-06-18 |
7.0963 USDT |
898,375.4371 RNDR |
7.7008 USDT |
6.5466 USDT |
7.7291 USDT |
7.3975 USDT |
| 2024-06-17 |
7.8476 USDT |
488,347.1925 RNDR |
8.4016 USDT |
7.4255 USDT |
8.4840 USDT |
7.8233 USDT |
| 2024-06-16 |
8.0478 USDT |
261,277.9265 RNDR |
7.9349 USDT |
7.7514 USDT |
8.3546 USDT |
8.3180 USDT |
| 2024-06-15 |
8.0301 USDT |
127,185.0434 RNDR |
7.9252 USDT |
7.8962 USDT |
8.1786 USDT |
7.9416 USDT |
| 2024-06-14 |
8.0153 USDT |
401,706.0845 RNDR |
8.3233 USDT |
7.6000 USDT |
8.4516 USDT |
7.9415 USDT |
| 2024-06-13 |
8.6580 USDT |
551,555.3285 RNDR |
9.2750 USDT |
8.2250 USDT |
9.3000 USDT |
8.3944 USDT |