Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-12 |
8.9299 USDT |
869,129.7160 RNDR |
8.1955 USDT |
7.9859 USDT |
9.4769 USDT |
9.2308 USDT |
| 2024-06-11 |
8.2900 USDT |
622,553.3384 RNDR |
8.6342 USDT |
7.9458 USDT |
8.6608 USDT |
8.2648 USDT |
| 2024-06-10 |
8.9915 USDT |
385,931.5827 RNDR |
9.2125 USDT |
8.6201 USDT |
9.3356 USDT |
8.6826 USDT |
| 2024-06-09 |
9.0867 USDT |
103,362.6845 RNDR |
9.1255 USDT |
8.9290 USDT |
9.2572 USDT |
9.1629 USDT |
| 2024-06-08 |
9.3878 USDT |
303,702.2365 RNDR |
9.5749 USDT |
9.0005 USDT |
9.7162 USDT |
9.1506 USDT |
| 2024-06-07 |
9.3595 USDT |
895,934.4425 RNDR |
10.3734 USDT |
8.3895 USDT |
10.4690 USDT |
9.5991 USDT |
| 2024-06-06 |
10.6262 USDT |
224,437.5318 RNDR |
10.7074 USDT |
10.3144 USDT |
10.8920 USDT |
10.3864 USDT |
| 2024-06-05 |
10.5344 USDT |
190,649.3366 RNDR |
10.3402 USDT |
10.2965 USDT |
10.7795 USDT |
10.5717 USDT |
| 2024-06-04 |
10.2494 USDT |
493,411.6383 RNDR |
10.0050 USDT |
9.9584 USDT |
10.4612 USDT |
10.2863 USDT |
| 2024-06-03 |
10.0184 USDT |
176,019.0817 RNDR |
9.9400 USDT |
9.8180 USDT |
10.1529 USDT |
10.0590 USDT |
| 2024-06-02 |
9.9216 USDT |
135,808.4102 RNDR |
10.0469 USDT |
9.7495 USDT |
10.1133 USDT |
9.9448 USDT |
| 2024-06-01 |
10.0418 USDT |
235,594.8559 RNDR |
10.1310 USDT |
9.9755 USDT |
10.1531 USDT |
10.0382 USDT |
| 2024-05-31 |
10.0203 USDT |
170,279.5296 RNDR |
10.0254 USDT |
9.8199 USDT |
10.2756 USDT |
9.9406 USDT |
| 2024-05-30 |
10.2305 USDT |
242,983.5487 RNDR |
10.2993 USDT |
9.9891 USDT |
10.5951 USDT |
10.0000 USDT |
| 2024-05-29 |
10.3536 USDT |
524,548.2294 RNDR |
10.2214 USDT |
10.0987 USDT |
10.6426 USDT |
10.3784 USDT |
| 2024-05-28 |
10.0070 USDT |
432,516.0725 RNDR |
10.1522 USDT |
9.8833 USDT |
10.1848 USDT |
10.0194 USDT |
| 2024-05-27 |
10.1992 USDT |
367,351.6864 RNDR |
9.9886 USDT |
9.9751 USDT |
10.3779 USDT |
10.1650 USDT |
| 2024-05-26 |
10.0368 USDT |
268,264.9113 RNDR |
10.0658 USDT |
9.8698 USDT |
10.1749 USDT |
9.8903 USDT |
| 2024-05-25 |
10.2073 USDT |
219,320.7939 RNDR |
10.1054 USDT |
10.0358 USDT |
10.4417 USDT |
10.0874 USDT |
| 2024-05-24 |
10.0764 USDT |
301,200.1472 RNDR |
10.2406 USDT |
9.7509 USDT |
10.3206 USDT |
10.1419 USDT |
| 2024-05-23 |
10.3413 USDT |
909,393.2196 RNDR |
10.6538 USDT |
9.7435 USDT |
10.8007 USDT |
10.3381 USDT |
| 2024-05-22 |
11.2950 USDT |
1,117,568.5320 RNDR |
11.1995 USDT |
10.6772 USDT |
11.8856 USDT |
10.7403 USDT |
| 2024-05-21 |
10.9767 USDT |
557,867.0397 RNDR |
10.8741 USDT |
10.6082 USDT |
11.2666 USDT |
11.0086 USDT |
| 2024-05-20 |
10.2449 USDT |
497,670.2703 RNDR |
10.0548 USDT |
9.8113 USDT |
10.7314 USDT |
10.6769 USDT |
| 2024-05-19 |
10.3462 USDT |
532,852.7276 RNDR |
10.3341 USDT |
10.0663 USDT |
10.6466 USDT |
10.1386 USDT |
| 2024-05-18 |
10.0370 USDT |
376,329.3827 RNDR |
10.0784 USDT |
9.8118 USDT |
10.3076 USDT |
10.2688 USDT |
| 2024-05-17 |
10.1274 USDT |
403,352.3904 RNDR |
10.0372 USDT |
9.9124 USDT |
10.3672 USDT |
10.1053 USDT |
| 2024-05-16 |
10.2226 USDT |
772,640.6620 RNDR |
10.6313 USDT |
9.8353 USDT |
10.7875 USDT |
10.0471 USDT |
| 2024-05-15 |
10.5732 USDT |
1,067,135.4060 RNDR |
10.0391 USDT |
9.7681 USDT |
11.1378 USDT |
10.8061 USDT |
| 2024-05-14 |
10.4092 USDT |
1,172,088.6468 RNDR |
11.2590 USDT |
9.8201 USDT |
11.3988 USDT |
9.9092 USDT |
| 2024-05-13 |
10.9935 USDT |
890,951.1398 RNDR |
10.8258 USDT |
10.2788 USDT |
11.4810 USDT |
11.2653 USDT |
| 2024-05-12 |
10.9681 USDT |
244,087.7945 RNDR |
10.9634 USDT |
10.7677 USDT |
11.1000 USDT |
10.8606 USDT |
| 2024-05-11 |
10.9113 USDT |
413,090.1324 RNDR |
10.9887 USDT |
10.6384 USDT |
11.2890 USDT |
10.9279 USDT |
| 2024-05-10 |
11.1521 USDT |
947,478.1071 RNDR |
10.8417 USDT |
10.5842 USDT |
11.5857 USDT |
11.0588 USDT |
| 2024-05-09 |
10.7827 USDT |
1,273,026.0487 RNDR |
9.8965 USDT |
9.8938 USDT |
11.7837 USDT |
10.8757 USDT |
| 2024-05-08 |
10.1535 USDT |
1,103,122.3338 RNDR |
10.2872 USDT |
9.8121 USDT |
10.5520 USDT |
9.9135 USDT |
| 2024-05-07 |
10.5610 USDT |
1,097,047.9963 RNDR |
9.9520 USDT |
9.9496 USDT |
10.8768 USDT |
10.6116 USDT |
| 2024-05-06 |
9.9281 USDT |
719,507.6351 RNDR |
9.8674 USDT |
9.5893 USDT |
10.2334 USDT |
9.9895 USDT |
| 2024-05-05 |
9.4389 USDT |
837,266.3126 RNDR |
8.9538 USDT |
8.7700 USDT |
9.8911 USDT |
9.7097 USDT |
| 2024-05-04 |
8.7393 USDT |
544,906.4068 RNDR |
8.2473 USDT |
8.2298 USDT |
9.0954 USDT |
8.9080 USDT |
| 2024-05-03 |
7.9299 USDT |
418,747.6170 RNDR |
7.8321 USDT |
7.6206 USDT |
8.3601 USDT |
8.3010 USDT |
| 2024-05-02 |
7.6671 USDT |
369,477.3236 RNDR |
7.6643 USDT |
7.3184 USDT |
7.9525 USDT |
7.9086 USDT |
| 2024-05-01 |
7.2508 USDT |
667,561.2796 RNDR |
7.3419 USDT |
6.8694 USDT |
7.8745 USDT |
7.6790 USDT |
| 2024-04-30 |
7.3277 USDT |
538,484.4447 RNDR |
7.8772 USDT |
6.9910 USDT |
8.0000 USDT |
7.2585 USDT |
| 2024-04-29 |
7.7779 USDT |
346,225.5644 RNDR |
7.9471 USDT |
7.5772 USDT |
8.0966 USDT |
7.6183 USDT |
| 2024-04-28 |
8.2063 USDT |
206,952.3409 RNDR |
8.0634 USDT |
7.9582 USDT |
8.4314 USDT |
7.9588 USDT |
| 2024-04-27 |
7.9824 USDT |
255,286.7120 RNDR |
8.1352 USDT |
7.7515 USDT |
8.2282 USDT |
8.0808 USDT |
| 2024-04-26 |
8.3497 USDT |
249,725.1018 RNDR |
8.6173 USDT |
8.0600 USDT |
8.6892 USDT |
8.1276 USDT |
| 2024-04-25 |
8.4804 USDT |
208,689.8982 RNDR |
8.4712 USDT |
8.2300 USDT |
8.7084 USDT |
8.6499 USDT |
| 2024-04-24 |
8.9210 USDT |
342,150.0218 RNDR |
8.9840 USDT |
8.4820 USDT |
9.3500 USDT |
8.5500 USDT |