Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
8.0174 USDT |
68,091.9149 RNDR |
7.8973 USDT |
7.7865 USDT |
8.2076 USDT |
8.1673 USDT |
| 2024-04-19 |
7.8337 USDT |
549,395.6647 RNDR |
7.8871 USDT |
7.1487 USDT |
8.2845 USDT |
8.0546 USDT |
| 2024-04-18 |
7.8347 USDT |
338,804.8807 RNDR |
7.6564 USDT |
7.4500 USDT |
8.1041 USDT |
7.8904 USDT |
| 2024-04-17 |
7.8195 USDT |
471,923.8073 RNDR |
8.2775 USDT |
7.4394 USDT |
8.3263 USDT |
7.7771 USDT |
| 2024-04-16 |
8.2193 USDT |
669,582.1574 RNDR |
8.2785 USDT |
7.7448 USDT |
8.5947 USDT |
8.2998 USDT |
| 2024-04-15 |
8.7434 USDT |
962,174.7182 RNDR |
8.9618 USDT |
7.9402 USDT |
9.5000 USDT |
8.1048 USDT |
| 2024-04-14 |
7.7930 USDT |
1,225,332.5645 RNDR |
7.4746 USDT |
7.1290 USDT |
9.1032 USDT |
8.9572 USDT |
| 2024-04-13 |
7.3038 USDT |
1,130,038.4054 RNDR |
8.1833 USDT |
6.1500 USDT |
8.3566 USDT |
6.8227 USDT |
| 2024-04-12 |
7.8609 USDT |
1,310,897.9280 RNDR |
9.0093 USDT |
5.8350 USDT |
9.2345 USDT |
8.1356 USDT |
| 2024-04-11 |
9.1078 USDT |
346,846.2352 RNDR |
9.2245 USDT |
8.8021 USDT |
9.4311 USDT |
8.9801 USDT |
| 2024-04-10 |
9.1229 USDT |
347,673.5514 RNDR |
9.3997 USDT |
8.7818 USDT |
9.4692 USDT |
9.2260 USDT |
| 2024-04-09 |
9.7970 USDT |
297,034.8699 RNDR |
10.2998 USDT |
9.3022 USDT |
10.5431 USDT |
9.4035 USDT |
| 2024-04-08 |
9.9786 USDT |
251,606.7437 RNDR |
9.7530 USDT |
9.5042 USDT |
10.3412 USDT |
10.1932 USDT |
| 2024-04-07 |
9.6874 USDT |
166,880.9432 RNDR |
9.5387 USDT |
9.4999 USDT |
9.8733 USDT |
9.7115 USDT |
| 2024-04-06 |
9.4589 USDT |
122,530.2920 RNDR |
9.2330 USDT |
9.1513 USDT |
9.6732 USDT |
9.5403 USDT |
| 2024-04-05 |
9.1416 USDT |
346,791.2806 RNDR |
9.6110 USDT |
8.7522 USDT |
9.6474 USDT |
9.1968 USDT |
| 2024-04-04 |
9.5883 USDT |
296,993.2648 RNDR |
9.3498 USDT |
9.1626 USDT |
9.8948 USDT |
9.5823 USDT |
| 2024-04-03 |
9.4472 USDT |
355,264.6168 RNDR |
9.4280 USDT |
9.1129 USDT |
9.8948 USDT |
9.3677 USDT |
| 2024-04-02 |
9.3797 USDT |
490,934.2298 RNDR |
10.0564 USDT |
9.0637 USDT |
10.0675 USDT |
9.5871 USDT |
| 2024-04-01 |
10.1230 USDT |
279,323.8154 RNDR |
10.6395 USDT |
9.6752 USDT |
10.6977 USDT |
9.8508 USDT |
| 2024-03-31 |
10.6726 USDT |
192,212.7073 RNDR |
10.6738 USDT |
10.5381 USDT |
10.9184 USDT |
10.6209 USDT |
| 2024-03-30 |
10.8947 USDT |
256,581.1456 RNDR |
10.9525 USDT |
10.6724 USDT |
11.0438 USDT |
10.6929 USDT |
| 2024-03-29 |
10.9765 USDT |
244,906.7766 RNDR |
11.1583 USDT |
10.8094 USDT |
11.2068 USDT |
10.9301 USDT |
| 2024-03-28 |
11.3064 USDT |
400,350.6214 RNDR |
11.2229 USDT |
10.9045 USDT |
11.7300 USDT |
11.2328 USDT |
| 2024-03-27 |
11.2586 USDT |
1,025,171.6107 RNDR |
11.1076 USDT |
10.6398 USDT |
12.0122 USDT |
11.4632 USDT |
| 2024-03-26 |
11.2070 USDT |
1,328,865.6930 RNDR |
11.0396 USDT |
10.8070 USDT |
11.7417 USDT |
11.0451 USDT |
| 2024-03-25 |
11.1134 USDT |
1,004,584.3741 RNDR |
10.9282 USDT |
10.7913 USDT |
11.3757 USDT |
11.2955 USDT |
| 2024-03-24 |
10.7622 USDT |
469,124.3595 RNDR |
10.6624 USDT |
10.4372 USDT |
11.1132 USDT |
11.0026 USDT |
| 2024-03-23 |
10.8062 USDT |
602,258.5092 RNDR |
10.6913 USDT |
10.4401 USDT |
11.0447 USDT |
10.8329 USDT |
| 2024-03-22 |
10.7768 USDT |
872,208.0508 RNDR |
10.7565 USDT |
10.4299 USDT |
11.3848 USDT |
10.4393 USDT |
| 2024-03-21 |
11.0986 USDT |
1,195,227.2288 RNDR |
11.6933 USDT |
10.6623 USDT |
11.7018 USDT |
10.7934 USDT |
| 2024-03-20 |
11.3353 USDT |
1,883,393.8345 RNDR |
10.6773 USDT |
10.4280 USDT |
12.3126 USDT |
12.0518 USDT |
| 2024-03-19 |
11.0280 USDT |
1,964,252.9830 RNDR |
11.7453 USDT |
10.3001 USDT |
11.8856 USDT |
10.9341 USDT |
| 2024-03-18 |
12.4929 USDT |
2,431,948.0235 RNDR |
13.1451 USDT |
11.5000 USDT |
13.5073 USDT |
12.2942 USDT |
| 2024-03-17 |
12.0775 USDT |
2,940,272.9315 RNDR |
10.2929 USDT |
10.1472 USDT |
13.6428 USDT |
12.7607 USDT |
| 2024-03-16 |
11.1286 USDT |
1,377,749.1099 RNDR |
11.0757 USDT |
10.1177 USDT |
11.8973 USDT |
10.3385 USDT |
| 2024-03-15 |
10.8820 USDT |
1,730,267.4167 RNDR |
11.8336 USDT |
9.9203 USDT |
11.9657 USDT |
10.6195 USDT |
| 2024-03-14 |
11.1704 USDT |
1,369,168.0618 RNDR |
11.3417 USDT |
10.6200 USDT |
11.7962 USDT |
11.5307 USDT |
| 2024-03-13 |
11.3528 USDT |
1,018,554.4796 RNDR |
11.3945 USDT |
11.0188 USDT |
11.7735 USDT |
11.4660 USDT |
| 2024-03-12 |
11.2329 USDT |
1,332,460.9311 RNDR |
11.4789 USDT |
10.5359 USDT |
11.7552 USDT |
11.3693 USDT |
| 2024-03-11 |
11.8697 USDT |
1,863,001.1400 RNDR |
11.3611 USDT |
10.7911 USDT |
12.7094 USDT |
11.4200 USDT |
| 2024-03-10 |
11.7986 USDT |
1,256,790.0287 RNDR |
12.3746 USDT |
11.1418 USDT |
12.5200 USDT |
11.3626 USDT |
| 2024-03-09 |
11.4796 USDT |
2,307,322.0125 RNDR |
10.4631 USDT |
10.2891 USDT |
12.7164 USDT |
12.3852 USDT |
| 2024-03-08 |
10.0520 USDT |
2,005,382.5097 RNDR |
9.9749 USDT |
9.2399 USDT |
10.9900 USDT |
10.5680 USDT |
| 2024-03-07 |
9.8942 USDT |
2,874,826.9450 RNDR |
9.3016 USDT |
9.1878 USDT |
10.7804 USDT |
10.2122 USDT |
| 2024-03-06 |
8.2740 USDT |
2,335,633.1506 RNDR |
6.8989 USDT |
6.5843 USDT |
9.7940 USDT |
9.1280 USDT |
| 2024-03-05 |
6.7904 USDT |
1,802,519.2847 RNDR |
7.3673 USDT |
5.6546 USDT |
7.4548 USDT |
6.7555 USDT |
| 2024-03-04 |
7.4387 USDT |
853,845.8395 RNDR |
7.5584 USDT |
7.1500 USDT |
7.6686 USDT |
7.3831 USDT |
| 2024-03-03 |
7.6886 USDT |
934,927.6517 RNDR |
7.6551 USDT |
7.1623 USDT |
8.0652 USDT |
7.5962 USDT |
| 2024-03-02 |
7.6444 USDT |
715,048.8427 RNDR |
7.8542 USDT |
7.4689 USDT |
7.9880 USDT |
7.6918 USDT |