Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
0.5137 USDT |
487,498.1682 RNDR |
0.5170 USDT |
0.5039 USDT |
0.5263 USDT |
0.5063 USDT |
| 2022-12-09 |
0.5234 USDT |
1,035,898.8991 RNDR |
0.5320 USDT |
0.5061 USDT |
0.5512 USDT |
0.5151 USDT |
| 2022-12-08 |
0.5082 USDT |
1,051,832.5792 RNDR |
0.5030 USDT |
0.4896 USDT |
0.5255 USDT |
0.5225 USDT |
| 2022-12-07 |
0.5056 USDT |
1,067,157.4406 RNDR |
0.5150 USDT |
0.4849 USDT |
0.5260 USDT |
0.5096 USDT |
| 2022-12-06 |
0.4914 USDT |
402,797.5106 RNDR |
0.4933 USDT |
0.4790 USDT |
0.5002 USDT |
0.5002 USDT |
| 2022-12-05 |
0.5169 USDT |
1,314,959.1594 RNDR |
0.5135 USDT |
0.4979 USDT |
0.5347 USDT |
0.5085 USDT |
| 2022-12-04 |
0.5206 USDT |
1,140,435.6201 RNDR |
0.5114 USDT |
0.5001 USDT |
0.5449 USDT |
0.5094 USDT |
| 2022-12-03 |
0.4995 USDT |
1,026,349.2804 RNDR |
0.4828 USDT |
0.4819 USDT |
0.5260 USDT |
0.5152 USDT |
| 2022-12-02 |
0.4824 USDT |
524,664.1174 RNDR |
0.4777 USDT |
0.4713 USDT |
0.4912 USDT |
0.4850 USDT |
| 2022-12-01 |
0.4857 USDT |
514,834.9012 RNDR |
0.4939 USDT |
0.4783 USDT |
0.4960 USDT |
0.4892 USDT |
| 2022-11-30 |
0.4859 USDT |
1,144,779.1436 RNDR |
0.4752 USDT |
0.4692 USDT |
0.4993 USDT |
0.4940 USDT |
| 2022-11-29 |
0.4742 USDT |
1,123,489.1841 RNDR |
0.4693 USDT |
0.4499 USDT |
0.4954 USDT |
0.4766 USDT |
| 2022-11-28 |
0.4804 USDT |
1,126,165.6249 RNDR |
0.5059 USDT |
0.4655 USDT |
0.5086 USDT |
0.4712 USDT |
| 2022-11-27 |
0.5261 USDT |
2,831,412.5543 RNDR |
0.5091 USDT |
0.4998 USDT |
0.5673 USDT |
0.5040 USDT |
| 2022-11-26 |
0.4766 USDT |
1,125,101.3197 RNDR |
0.4457 USDT |
0.4446 USDT |
0.5080 USDT |
0.4702 USDT |
| 2022-11-25 |
0.4467 USDT |
604,276.2633 RNDR |
0.4518 USDT |
0.4314 USDT |
0.4636 USDT |
0.4484 USDT |
| 2022-11-24 |
0.4571 USDT |
953,262.3645 RNDR |
0.4653 USDT |
0.4405 USDT |
0.4763 USDT |
0.4515 USDT |
| 2022-11-23 |
0.4515 USDT |
1,215,213.2181 RNDR |
0.4298 USDT |
0.4296 USDT |
0.4896 USDT |
0.4622 USDT |
| 2022-11-22 |
0.4211 USDT |
600,801.8645 RNDR |
0.4198 USDT |
0.4015 USDT |
0.4399 USDT |
0.4196 USDT |
| 2022-11-21 |
0.4281 USDT |
763,533.5801 RNDR |
0.4338 USDT |
0.4072 USDT |
0.4450 USDT |
0.4207 USDT |
| 2022-11-20 |
0.4758 USDT |
540,134.9112 RNDR |
0.4662 USDT |
0.4591 USDT |
0.4934 USDT |
0.4595 USDT |
| 2022-11-19 |
0.4649 USDT |
289,057.7570 RNDR |
0.4776 USDT |
0.4574 USDT |
0.4785 USDT |
0.4609 USDT |
| 2022-11-18 |
0.4818 USDT |
339,294.6599 RNDR |
0.4744 USDT |
0.4700 USDT |
0.4962 USDT |
0.4755 USDT |
| 2022-11-17 |
0.4797 USDT |
327,574.1859 RNDR |
0.4770 USDT |
0.4706 USDT |
0.4945 USDT |
0.4823 USDT |
| 2022-11-16 |
0.4888 USDT |
612,703.8708 RNDR |
0.4933 USDT |
0.4702 USDT |
0.5134 USDT |
0.4713 USDT |
| 2022-11-15 |
0.5036 USDT |
1,047,231.2830 RNDR |
0.5029 USDT |
0.4844 USDT |
0.5212 USDT |
0.4927 USDT |
| 2022-11-14 |
0.4899 USDT |
1,314,020.8236 RNDR |
0.4750 USDT |
0.4539 USDT |
0.5266 USDT |
0.4815 USDT |
| 2022-11-13 |
0.5265 USDT |
2,344,734.3005 RNDR |
0.5021 USDT |
0.4830 USDT |
0.5974 USDT |
0.4844 USDT |
| 2022-11-12 |
0.5143 USDT |
1,327,433.0018 RNDR |
0.5460 USDT |
0.4808 USDT |
0.5467 USDT |
0.5264 USDT |
| 2022-11-11 |
0.5819 USDT |
5,320,056.0580 RNDR |
0.5943 USDT |
0.5060 USDT |
0.6500 USDT |
0.5360 USDT |
| 2022-11-10 |
0.5539 USDT |
10,507,624.0532 RNDR |
0.4332 USDT |
0.4253 USDT |
0.7270 USDT |
0.6166 USDT |
| 2022-11-09 |
0.5220 USDT |
6,244,914.9737 RNDR |
0.6040 USDT |
0.4560 USDT |
0.6065 USDT |
0.4579 USDT |
| 2022-11-08 |
0.6701 USDT |
10,470,004.7083 RNDR |
0.8023 USDT |
0.5000 USDT |
0.8093 USDT |
0.5940 USDT |
| 2022-11-07 |
0.8869 USDT |
6,809,682.5924 RNDR |
0.9176 USDT |
0.7950 USDT |
0.9832 USDT |
0.8096 USDT |
| 2022-11-06 |
1.0288 USDT |
9,999,037.2028 RNDR |
0.9021 USDT |
0.8872 USDT |
1.1700 USDT |
0.9575 USDT |
| 2022-11-05 |
0.8545 USDT |
5,013,051.6643 RNDR |
0.7409 USDT |
0.7333 USDT |
0.9410 USDT |
0.8555 USDT |
| 2022-11-04 |
0.7289 USDT |
2,543,768.6037 RNDR |
0.7420 USDT |
0.6960 USDT |
0.7852 USDT |
0.7527 USDT |
| 2022-11-03 |
0.7967 USDT |
4,353,234.9729 RNDR |
0.7697 USDT |
0.7360 USDT |
0.8853 USDT |
0.7710 USDT |
| 2022-11-02 |
0.8011 USDT |
13,225,952.7424 RNDR |
0.6614 USDT |
0.6594 USDT |
0.9500 USDT |
0.7405 USDT |
| 2022-11-01 |
0.6127 USDT |
1,844,208.3085 RNDR |
0.6088 USDT |
0.5884 USDT |
0.6399 USDT |
0.6351 USDT |
| 2022-10-31 |
0.5986 USDT |
2,191,729.8712 RNDR |
0.5699 USDT |
0.5680 USDT |
0.6212 USDT |
0.6009 USDT |
| 2022-10-30 |
0.5580 USDT |
1,425,814.5212 RNDR |
0.5478 USDT |
0.5358 USDT |
0.5735 USDT |
0.5674 USDT |
| 2022-10-29 |
0.5478 USDT |
822,010.0198 RNDR |
0.5481 USDT |
0.5313 USDT |
0.5628 USDT |
0.5544 USDT |
| 2022-10-28 |
0.5341 USDT |
1,361,420.3510 RNDR |
0.5045 USDT |
0.5009 USDT |
0.5608 USDT |
0.5498 USDT |
| 2022-10-27 |
0.5165 USDT |
1,128,843.5166 RNDR |
0.5317 USDT |
0.4898 USDT |
0.5387 USDT |
0.5036 USDT |
| 2022-10-26 |
0.5357 USDT |
1,799,513.3754 RNDR |
0.5277 USDT |
0.5196 USDT |
0.5571 USDT |
0.5249 USDT |
| 2022-10-25 |
0.5218 USDT |
3,585,700.6881 RNDR |
0.5137 USDT |
0.5030 USDT |
0.5414 USDT |
0.5278 USDT |
| 2022-10-24 |
0.5084 USDT |
5,039,256.6708 RNDR |
0.4719 USDT |
0.4712 USDT |
0.5342 USDT |
0.5158 USDT |
| 2022-10-23 |
0.4677 USDT |
4,299,657.1281 RNDR |
0.4503 USDT |
0.4490 USDT |
0.5030 USDT |
0.4704 USDT |
| 2022-10-22 |
0.4703 USDT |
3,626,518.7505 RNDR |
0.4349 USDT |
0.4339 USDT |
0.5103 USDT |
0.4521 USDT |