Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.8654 USDT |
1,574,730.6335 RNDR |
0.8567 USDT |
0.8255 USDT |
0.8907 USDT |
0.8861 USDT |
| 2022-05-23 |
0.9221 USDT |
1,579,219.4856 RNDR |
0.8997 USDT |
0.8830 USDT |
0.9580 USDT |
0.9195 USDT |
| 2022-05-22 |
0.8975 USDT |
950,959.1152 RNDR |
0.8951 USDT |
0.8599 USDT |
0.9399 USDT |
0.8779 USDT |
| 2022-05-21 |
0.8920 USDT |
938,430.4231 RNDR |
0.8709 USDT |
0.8536 USDT |
0.9300 USDT |
0.9078 USDT |
| 2022-05-20 |
0.9015 USDT |
1,497,141.8516 RNDR |
0.9239 USDT |
0.8525 USDT |
0.9469 USDT |
0.8870 USDT |
| 2022-05-19 |
0.8779 USDT |
1,759,333.5284 RNDR |
0.8287 USDT |
0.8173 USDT |
0.9377 USDT |
0.9040 USDT |
| 2022-05-18 |
0.9027 USDT |
1,879,581.2990 RNDR |
0.9809 USDT |
0.8304 USDT |
0.9978 USDT |
0.8635 USDT |
| 2022-05-17 |
1.0018 USDT |
3,072,765.9379 RNDR |
0.9624 USDT |
0.9062 USDT |
1.1099 USDT |
0.9532 USDT |
| 2022-05-16 |
0.9424 USDT |
4,354,812.1048 RNDR |
0.9468 USDT |
0.8299 USDT |
1.0969 USDT |
0.9631 USDT |
| 2022-05-15 |
0.8541 USDT |
1,836,422.2020 RNDR |
0.8614 USDT |
0.7992 USDT |
0.9326 USDT |
0.9157 USDT |
| 2022-05-14 |
0.8208 USDT |
1,520,228.7470 RNDR |
0.8584 USDT |
0.7500 USDT |
0.9051 USDT |
0.8298 USDT |
| 2022-05-13 |
0.9554 USDT |
2,953,917.8307 RNDR |
0.7856 USDT |
0.7825 USDT |
1.0860 USDT |
0.8367 USDT |
| 2022-05-12 |
0.7325 USDT |
5,179,787.0101 RNDR |
0.8157 USDT |
0.6171 USDT |
0.8647 USDT |
0.7921 USDT |
| 2022-05-11 |
0.9499 USDT |
5,442,820.0892 RNDR |
1.1646 USDT |
0.7646 USDT |
1.1944 USDT |
0.7838 USDT |
| 2022-05-10 |
1.1748 USDT |
4,038,851.3704 RNDR |
1.1213 USDT |
1.0700 USDT |
1.2620 USDT |
1.1240 USDT |
| 2022-05-09 |
1.1849 USDT |
3,542,411.7758 RNDR |
1.2949 USDT |
1.0638 USDT |
1.3192 USDT |
1.0986 USDT |
| 2022-05-08 |
1.3168 USDT |
1,563,430.2961 RNDR |
1.3392 USDT |
1.2802 USDT |
1.3625 USDT |
1.3261 USDT |
| 2022-05-07 |
1.4278 USDT |
1,094,472.0660 RNDR |
1.5088 USDT |
1.3529 USDT |
1.5139 USDT |
1.3570 USDT |
| 2022-05-06 |
1.5339 USDT |
2,123,674.5114 RNDR |
1.6082 USDT |
1.4626 USDT |
1.6178 USDT |
1.5093 USDT |
| 2022-05-05 |
1.6577 USDT |
2,547,218.3918 RNDR |
1.7415 USDT |
1.4804 USDT |
1.8880 USDT |
1.5215 USDT |
| 2022-05-04 |
1.6267 USDT |
3,596,667.1897 RNDR |
1.4941 USDT |
1.4896 USDT |
1.8096 USDT |
1.7610 USDT |
| 2022-05-03 |
1.6338 USDT |
3,234,248.8921 RNDR |
1.7000 USDT |
1.4720 USDT |
1.7760 USDT |
1.5011 USDT |
| 2022-05-02 |
1.6375 USDT |
3,872,305.1104 RNDR |
1.5952 USDT |
1.5211 USDT |
1.9000 USDT |
1.5757 USDT |
| 2022-05-01 |
1.5470 USDT |
4,329,380.9034 RNDR |
1.2110 USDT |
1.2093 USDT |
1.7895 USDT |
1.4923 USDT |
| 2022-04-30 |
1.3424 USDT |
778,364.1624 RNDR |
1.3927 USDT |
1.2602 USDT |
1.4219 USDT |
1.2618 USDT |
| 2022-04-29 |
1.4579 USDT |
1,199,096.1956 RNDR |
1.5627 USDT |
1.3699 USDT |
1.6000 USDT |
1.3822 USDT |
| 2022-04-28 |
1.5470 USDT |
1,954,330.0797 RNDR |
1.4837 USDT |
1.4776 USDT |
1.6200 USDT |
1.5566 USDT |
| 2022-04-27 |
1.4970 USDT |
919,093.7156 RNDR |
1.4996 USDT |
1.4389 USDT |
1.5570 USDT |
1.4659 USDT |
| 2022-04-26 |
1.5706 USDT |
1,567,811.3775 RNDR |
1.7303 USDT |
1.4800 USDT |
1.7451 USDT |
1.5461 USDT |
| 2022-04-25 |
1.6727 USDT |
2,092,731.3694 RNDR |
1.7712 USDT |
1.5642 USDT |
1.7980 USDT |
1.7124 USDT |
| 2022-04-24 |
1.8242 USDT |
641,614.4865 RNDR |
1.8666 USDT |
1.7602 USDT |
1.8892 USDT |
1.7958 USDT |
| 2022-04-23 |
1.8881 USDT |
473,746.3964 RNDR |
1.9321 USDT |
1.8505 USDT |
1.9364 USDT |
1.8824 USDT |
| 2022-04-22 |
1.9112 USDT |
992,997.8181 RNDR |
1.9135 USDT |
1.8428 USDT |
1.9709 USDT |
1.9277 USDT |
| 2022-04-21 |
2.0454 USDT |
744,389.8032 RNDR |
2.0505 USDT |
1.9414 USDT |
2.1270 USDT |
1.9537 USDT |
| 2022-04-20 |
2.1168 USDT |
1,022,887.1145 RNDR |
2.1431 USDT |
2.0242 USDT |
2.2066 USDT |
2.0721 USDT |
| 2022-04-19 |
2.0780 USDT |
2,006,638.5063 RNDR |
2.0107 USDT |
1.9999 USDT |
2.1748 USDT |
2.0673 USDT |
| 2022-04-18 |
1.9450 USDT |
1,628,390.1194 RNDR |
2.0007 USDT |
1.8801 USDT |
2.0388 USDT |
1.9975 USDT |
| 2022-04-17 |
2.0065 USDT |
336,945.1382 RNDR |
2.0048 USDT |
1.9796 USDT |
2.0275 USDT |
2.0171 USDT |
| 2022-04-16 |
2.0199 USDT |
248,028.5596 RNDR |
2.0319 USDT |
1.9990 USDT |
2.0435 USDT |
2.0277 USDT |
| 2022-04-15 |
2.0320 USDT |
458,318.2602 RNDR |
2.0103 USDT |
2.0063 USDT |
2.0620 USDT |
2.0250 USDT |
| 2022-04-14 |
2.0420 USDT |
997,198.9266 RNDR |
2.1061 USDT |
1.9575 USDT |
2.1289 USDT |
2.0066 USDT |
| 2022-04-13 |
2.0690 USDT |
1,047,126.0161 RNDR |
2.0439 USDT |
1.9986 USDT |
2.1163 USDT |
2.0984 USDT |
| 2022-04-12 |
2.0602 USDT |
2,568,923.9273 RNDR |
2.0748 USDT |
1.9899 USDT |
2.1549 USDT |
2.0041 USDT |
| 2022-04-11 |
2.2270 USDT |
1,715,531.3297 RNDR |
2.4576 USDT |
2.1074 USDT |
2.4676 USDT |
2.1360 USDT |
| 2022-04-10 |
2.5040 USDT |
345,807.3830 RNDR |
2.5019 USDT |
2.4500 USDT |
2.5750 USDT |
2.5000 USDT |
| 2022-04-09 |
2.4595 USDT |
357,347.2726 RNDR |
2.4392 USDT |
2.4032 USDT |
2.5051 USDT |
2.4713 USDT |
| 2022-04-08 |
2.5134 USDT |
815,111.6218 RNDR |
2.5873 USDT |
2.4245 USDT |
2.6116 USDT |
2.4863 USDT |
| 2022-04-07 |
2.5730 USDT |
1,241,884.3794 RNDR |
2.4961 USDT |
2.4660 USDT |
2.6524 USDT |
2.5638 USDT |
| 2022-04-06 |
2.6335 USDT |
1,366,678.1323 RNDR |
2.8026 USDT |
2.4937 USDT |
2.8027 USDT |
2.5170 USDT |
| 2022-04-05 |
2.8772 USDT |
891,238.5299 RNDR |
2.9050 USDT |
2.7644 USDT |
2.9839 USDT |
2.8719 USDT |