Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
1.2957 USDT |
10,550,823.4659 RNDR |
1.1920 USDT |
1.1397 USDT |
1.4369 USDT |
1.3116 USDT |
| 2023-01-28 |
1.0838 USDT |
12,428,950.1278 RNDR |
0.8655 USDT |
0.8556 USDT |
1.3400 USDT |
1.2452 USDT |
| 2023-01-27 |
0.8525 USDT |
2,880,675.2943 RNDR |
0.8818 USDT |
0.8063 USDT |
0.8979 USDT |
0.8753 USDT |
| 2023-01-26 |
0.8936 USDT |
3,983,735.5117 RNDR |
0.8650 USDT |
0.8505 USDT |
0.9350 USDT |
0.8906 USDT |
| 2023-01-25 |
0.8465 USDT |
3,917,124.0797 RNDR |
0.7714 USDT |
0.7680 USDT |
0.9054 USDT |
0.8694 USDT |
| 2023-01-24 |
0.8289 USDT |
2,953,633.2635 RNDR |
0.8595 USDT |
0.7760 USDT |
0.8945 USDT |
0.8088 USDT |
| 2023-01-23 |
0.7714 USDT |
5,820,289.0267 RNDR |
0.6929 USDT |
0.6798 USDT |
0.8459 USDT |
0.7976 USDT |
| 2023-01-22 |
0.6811 USDT |
3,299,104.6796 RNDR |
0.6658 USDT |
0.6451 USDT |
0.7130 USDT |
0.6675 USDT |
| 2023-01-21 |
0.7068 USDT |
2,977,829.2169 RNDR |
0.6973 USDT |
0.6778 USDT |
0.7413 USDT |
0.7149 USDT |
| 2023-01-20 |
0.6249 USDT |
3,269,109.7534 RNDR |
0.5677 USDT |
0.5577 USDT |
0.6800 USDT |
0.6578 USDT |
| 2023-01-19 |
0.5479 USDT |
1,245,004.7049 RNDR |
0.5361 USDT |
0.5260 USDT |
0.5667 USDT |
0.5587 USDT |
| 2023-01-18 |
0.5595 USDT |
3,358,609.9350 RNDR |
0.5757 USDT |
0.5212 USDT |
0.5968 USDT |
0.5346 USDT |
| 2023-01-17 |
0.5928 USDT |
1,715,002.2790 RNDR |
0.6138 USDT |
0.5751 USDT |
0.6169 USDT |
0.5952 USDT |
| 2023-01-16 |
0.5961 USDT |
3,013,019.5525 RNDR |
0.5722 USDT |
0.5600 USDT |
0.6323 USDT |
0.6203 USDT |
| 2023-01-15 |
0.5539 USDT |
1,988,292.9434 RNDR |
0.5598 USDT |
0.5100 USDT |
0.6065 USDT |
0.5734 USDT |
| 2023-01-14 |
0.5551 USDT |
2,954,704.7464 RNDR |
0.5417 USDT |
0.5177 USDT |
0.6060 USDT |
0.5469 USDT |
| 2023-01-13 |
0.5214 USDT |
3,400,823.4386 RNDR |
0.4560 USDT |
0.4544 USDT |
0.5523 USDT |
0.5356 USDT |
| 2023-01-12 |
0.4552 USDT |
1,300,371.1051 RNDR |
0.4512 USDT |
0.4361 USDT |
0.4735 USDT |
0.4603 USDT |
| 2023-01-11 |
0.4459 USDT |
398,684.0005 RNDR |
0.4533 USDT |
0.4341 USDT |
0.4601 USDT |
0.4367 USDT |
| 2023-01-10 |
0.4490 USDT |
658,767.8660 RNDR |
0.4475 USDT |
0.4350 USDT |
0.4707 USDT |
0.4472 USDT |
| 2023-01-09 |
0.4440 USDT |
966,419.0421 RNDR |
0.4356 USDT |
0.4293 USDT |
0.4594 USDT |
0.4408 USDT |
| 2023-01-08 |
0.4176 USDT |
375,885.3287 RNDR |
0.4114 USDT |
0.4082 USDT |
0.4284 USDT |
0.4279 USDT |
| 2023-01-07 |
0.4206 USDT |
453,092.3932 RNDR |
0.4204 USDT |
0.4072 USDT |
0.4323 USDT |
0.4149 USDT |
| 2023-01-06 |
0.4119 USDT |
115,435.9985 RNDR |
0.4179 USDT |
0.4042 USDT |
0.4214 USDT |
0.4146 USDT |
| 2023-01-05 |
0.4200 USDT |
353,690.0485 RNDR |
0.4139 USDT |
0.4079 USDT |
0.4341 USDT |
0.4217 USDT |
| 2023-01-04 |
0.4125 USDT |
599,360.4384 RNDR |
0.4090 USDT |
0.4005 USDT |
0.4246 USDT |
0.4132 USDT |
| 2023-01-03 |
0.4123 USDT |
379,444.3928 RNDR |
0.4132 USDT |
0.4026 USDT |
0.4201 USDT |
0.4059 USDT |
| 2023-01-02 |
0.4121 USDT |
218,368.6886 RNDR |
0.4035 USDT |
0.4021 USDT |
0.4165 USDT |
0.4159 USDT |
| 2023-01-01 |
0.4029 USDT |
213,057.8709 RNDR |
0.4024 USDT |
0.4000 USDT |
0.4083 USDT |
0.4028 USDT |
| 2022-12-31 |
0.4061 USDT |
367,697.4420 RNDR |
0.4069 USDT |
0.3999 USDT |
0.4124 USDT |
0.4013 USDT |
| 2022-12-30 |
0.4034 USDT |
776,708.5491 RNDR |
0.4041 USDT |
0.3983 USDT |
0.4220 USDT |
0.4067 USDT |
| 2022-12-29 |
0.4247 USDT |
580,536.0262 RNDR |
0.4218 USDT |
0.4092 USDT |
0.4367 USDT |
0.4100 USDT |
| 2022-12-28 |
0.4383 USDT |
1,422,209.2562 RNDR |
0.4174 USDT |
0.4050 USDT |
0.4563 USDT |
0.4288 USDT |
| 2022-12-27 |
0.4153 USDT |
294,240.3417 RNDR |
0.4189 USDT |
0.4085 USDT |
0.4217 USDT |
0.4157 USDT |
| 2022-12-26 |
0.4163 USDT |
299,375.9232 RNDR |
0.4116 USDT |
0.4104 USDT |
0.4202 USDT |
0.4161 USDT |
| 2022-12-25 |
0.4197 USDT |
222,715.3859 RNDR |
0.4245 USDT |
0.4104 USDT |
0.4287 USDT |
0.4191 USDT |
| 2022-12-24 |
0.4269 USDT |
159,263.8735 RNDR |
0.4289 USDT |
0.4240 USDT |
0.4319 USDT |
0.4258 USDT |
| 2022-12-23 |
0.4361 USDT |
553,324.3725 RNDR |
0.4282 USDT |
0.4274 USDT |
0.4486 USDT |
0.4308 USDT |
| 2022-12-22 |
0.4280 USDT |
544,697.7351 RNDR |
0.4155 USDT |
0.4112 USDT |
0.4450 USDT |
0.4249 USDT |
| 2022-12-21 |
0.4186 USDT |
258,850.2172 RNDR |
0.4323 USDT |
0.4093 USDT |
0.4326 USDT |
0.4171 USDT |
| 2022-12-20 |
0.4313 USDT |
258,419.4830 RNDR |
0.4199 USDT |
0.4167 USDT |
0.4400 USDT |
0.4306 USDT |
| 2022-12-19 |
0.4435 USDT |
250,442.3145 RNDR |
0.4491 USDT |
0.4292 USDT |
0.4527 USDT |
0.4317 USDT |
| 2022-12-18 |
0.4463 USDT |
145,206.2424 RNDR |
0.4487 USDT |
0.4406 USDT |
0.4520 USDT |
0.4441 USDT |
| 2022-12-17 |
0.4431 USDT |
300,627.3553 RNDR |
0.4368 USDT |
0.4301 USDT |
0.4538 USDT |
0.4459 USDT |
| 2022-12-16 |
0.4861 USDT |
577,058.8386 RNDR |
0.4978 USDT |
0.4610 USDT |
0.5090 USDT |
0.4635 USDT |
| 2022-12-15 |
0.4969 USDT |
389,632.9076 RNDR |
0.5026 USDT |
0.4910 USDT |
0.5066 USDT |
0.4959 USDT |
| 2022-12-14 |
0.5160 USDT |
481,168.9667 RNDR |
0.5181 USDT |
0.5050 USDT |
0.5241 USDT |
0.5063 USDT |
| 2022-12-13 |
0.5149 USDT |
1,267,030.0258 RNDR |
0.5071 USDT |
0.4875 USDT |
0.5358 USDT |
0.5166 USDT |
| 2022-12-12 |
0.4936 USDT |
511,915.2927 RNDR |
0.5002 USDT |
0.4861 USDT |
0.5067 USDT |
0.5007 USDT |
| 2022-12-11 |
0.5163 USDT |
423,291.5155 RNDR |
0.5206 USDT |
0.5063 USDT |
0.5241 USDT |
0.5084 USDT |