Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
1.4056 USDT |
2,582,853.0569 RNDR |
1.4721 USDT |
1.3324 USDT |
1.4837 USDT |
1.3750 USDT |
| 2023-03-19 |
1.4848 USDT |
3,363,598.0956 RNDR |
1.4630 USDT |
1.3948 USDT |
1.5792 USDT |
1.4724 USDT |
| 2023-03-18 |
1.5130 USDT |
3,293,435.2688 RNDR |
1.5809 USDT |
1.3910 USDT |
1.5964 USDT |
1.5267 USDT |
| 2023-03-17 |
1.3828 USDT |
2,112,755.4999 RNDR |
1.3413 USDT |
1.3085 USDT |
1.4335 USDT |
1.4167 USDT |
| 2023-03-16 |
1.3157 USDT |
2,461,123.0144 RNDR |
1.2539 USDT |
1.2300 USDT |
1.3803 USDT |
1.3313 USDT |
| 2023-03-15 |
1.3292 USDT |
4,119,059.3076 RNDR |
1.3881 USDT |
1.1665 USDT |
1.5081 USDT |
1.2493 USDT |
| 2023-03-14 |
1.3481 USDT |
4,799,174.4122 RNDR |
1.2816 USDT |
1.2227 USDT |
1.4695 USDT |
1.3842 USDT |
| 2023-03-13 |
1.2591 USDT |
5,748,569.2703 RNDR |
1.2349 USDT |
1.1463 USDT |
1.3889 USDT |
1.2673 USDT |
| 2023-03-12 |
1.0472 USDT |
3,055,163.1268 RNDR |
0.9760 USDT |
0.9528 USDT |
1.2027 USDT |
1.1689 USDT |
| 2023-03-11 |
0.9817 USDT |
3,867,153.0850 RNDR |
1.0588 USDT |
0.9119 USDT |
1.0949 USDT |
0.9676 USDT |
| 2023-03-10 |
0.9942 USDT |
3,729,744.0539 RNDR |
1.0395 USDT |
0.8947 USDT |
1.0769 USDT |
1.0562 USDT |
| 2023-03-09 |
1.0834 USDT |
2,989,766.4720 RNDR |
1.0711 USDT |
0.9897 USDT |
1.1743 USDT |
1.0094 USDT |
| 2023-03-08 |
1.1130 USDT |
2,455,397.0343 RNDR |
1.1798 USDT |
1.0428 USDT |
1.1921 USDT |
1.0531 USDT |
| 2023-03-07 |
1.2061 USDT |
2,116,258.9451 RNDR |
1.2149 USDT |
1.1400 USDT |
1.2850 USDT |
1.1464 USDT |
| 2023-03-06 |
1.2014 USDT |
1,353,516.3606 RNDR |
1.1990 USDT |
1.1610 USDT |
1.2372 USDT |
1.1916 USDT |
| 2023-03-05 |
1.2370 USDT |
1,498,109.6326 RNDR |
1.2399 USDT |
1.2041 USDT |
1.2855 USDT |
1.2174 USDT |
| 2023-03-04 |
1.2445 USDT |
2,549,851.8702 RNDR |
1.3552 USDT |
1.1709 USDT |
1.3734 USDT |
1.2067 USDT |
| 2023-03-03 |
1.3763 USDT |
2,294,586.8547 RNDR |
1.5251 USDT |
1.3168 USDT |
1.5371 USDT |
1.3432 USDT |
| 2023-03-02 |
1.4946 USDT |
1,187,350.9509 RNDR |
1.5566 USDT |
1.4169 USDT |
1.5813 USDT |
1.4200 USDT |
| 2023-03-01 |
1.5014 USDT |
1,786,826.5008 RNDR |
1.4596 USDT |
1.4341 USDT |
1.5424 USDT |
1.4982 USDT |
| 2023-02-28 |
1.5378 USDT |
3,112,694.6469 RNDR |
1.4805 USDT |
1.4428 USDT |
1.6359 USDT |
1.4559 USDT |
| 2023-02-27 |
1.4987 USDT |
2,005,961.4809 RNDR |
1.5308 USDT |
1.4379 USDT |
1.5678 USDT |
1.4792 USDT |
| 2023-02-26 |
1.4377 USDT |
1,234,327.3126 RNDR |
1.4037 USDT |
1.3802 USDT |
1.5272 USDT |
1.5270 USDT |
| 2023-02-25 |
1.4278 USDT |
761,141.7799 RNDR |
1.4549 USDT |
1.3910 USDT |
1.4707 USDT |
1.3984 USDT |
| 2023-02-24 |
1.5397 USDT |
2,712,143.3527 RNDR |
1.5748 USDT |
1.3857 USDT |
1.6800 USDT |
1.4308 USDT |
| 2023-02-23 |
1.6297 USDT |
1,846,568.3997 RNDR |
1.6172 USDT |
1.5636 USDT |
1.7058 USDT |
1.5991 USDT |
| 2023-02-22 |
1.5839 USDT |
2,178,663.1035 RNDR |
1.7072 USDT |
1.5128 USDT |
1.7072 USDT |
1.6003 USDT |
| 2023-02-21 |
1.7602 USDT |
2,866,897.2125 RNDR |
1.7164 USDT |
1.6689 USDT |
1.8809 USDT |
1.6827 USDT |
| 2023-02-20 |
1.6813 USDT |
2,549,367.4603 RNDR |
1.7173 USDT |
1.6073 USDT |
1.7487 USDT |
1.6353 USDT |
| 2023-02-19 |
1.8005 USDT |
2,473,736.3675 RNDR |
1.8538 USDT |
1.7044 USDT |
1.8669 USDT |
1.7600 USDT |
| 2023-02-18 |
1.8627 USDT |
2,365,000.6008 RNDR |
1.8558 USDT |
1.7830 USDT |
1.9945 USDT |
1.8341 USDT |
| 2023-02-17 |
1.8803 USDT |
4,308,697.9367 RNDR |
1.7670 USDT |
1.7377 USDT |
1.9923 USDT |
1.8694 USDT |
| 2023-02-16 |
2.0010 USDT |
5,126,406.5214 RNDR |
2.0011 USDT |
1.8797 USDT |
2.1778 USDT |
1.9107 USDT |
| 2023-02-15 |
1.8839 USDT |
4,972,648.5873 RNDR |
1.7200 USDT |
1.6881 USDT |
2.0888 USDT |
2.0145 USDT |
| 2023-02-14 |
1.6188 USDT |
4,519,440.8671 RNDR |
1.4986 USDT |
1.4475 USDT |
1.7758 USDT |
1.7227 USDT |
| 2023-02-13 |
1.5168 USDT |
4,659,556.6649 RNDR |
1.5464 USDT |
1.3900 USDT |
1.6593 USDT |
1.4437 USDT |
| 2023-02-12 |
1.5207 USDT |
4,331,297.7565 RNDR |
1.4465 USDT |
1.3950 USDT |
1.6847 USDT |
1.6196 USDT |
| 2023-02-11 |
1.4087 USDT |
3,599,365.8267 RNDR |
1.4804 USDT |
1.3511 USDT |
1.4804 USDT |
1.4369 USDT |
| 2023-02-10 |
1.4184 USDT |
6,013,891.5868 RNDR |
1.3742 USDT |
1.3149 USDT |
1.5250 USDT |
1.4070 USDT |
| 2023-02-09 |
1.5731 USDT |
7,841,641.4705 RNDR |
1.7601 USDT |
1.3560 USDT |
1.7934 USDT |
1.4353 USDT |
| 2023-02-08 |
1.8519 USDT |
5,805,914.5814 RNDR |
2.1351 USDT |
1.5871 USDT |
2.1511 USDT |
1.7282 USDT |
| 2023-02-07 |
2.0391 USDT |
5,987,681.1458 RNDR |
1.8738 USDT |
1.8211 USDT |
2.1900 USDT |
2.1530 USDT |
| 2023-02-06 |
1.8784 USDT |
4,920,007.9363 RNDR |
1.7501 USDT |
1.7301 USDT |
2.0000 USDT |
1.8739 USDT |
| 2023-02-05 |
1.7329 USDT |
4,621,129.7675 RNDR |
1.6654 USDT |
1.6319 USDT |
1.8683 USDT |
1.7284 USDT |
| 2023-02-04 |
1.6832 USDT |
2,173,061.5289 RNDR |
1.6927 USDT |
1.6256 USDT |
1.7614 USDT |
1.6765 USDT |
| 2023-02-03 |
1.6488 USDT |
4,221,093.8698 RNDR |
1.7142 USDT |
1.5307 USDT |
1.7686 USDT |
1.7019 USDT |
| 2023-02-02 |
1.6756 USDT |
5,163,831.6494 RNDR |
1.5264 USDT |
1.5030 USDT |
1.7845 USDT |
1.6823 USDT |
| 2023-02-01 |
1.5033 USDT |
8,993,779.5177 RNDR |
1.4103 USDT |
1.3330 USDT |
1.6825 USDT |
1.5453 USDT |
| 2023-01-31 |
1.3455 USDT |
8,151,632.6795 RNDR |
1.2076 USDT |
1.1603 USDT |
1.5334 USDT |
1.4364 USDT |
| 2023-01-30 |
1.2237 USDT |
6,111,011.8936 RNDR |
1.2806 USDT |
1.1421 USDT |
1.3384 USDT |
1.1955 USDT |