Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
11.1704 USDT |
1,369,168.0618 RNDR |
11.3417 USDT |
10.6200 USDT |
11.7962 USDT |
11.5307 USDT |
| 2024-03-13 |
11.3528 USDT |
1,018,554.4796 RNDR |
11.3945 USDT |
11.0188 USDT |
11.7735 USDT |
11.4660 USDT |
| 2024-03-12 |
11.2329 USDT |
1,332,460.9311 RNDR |
11.4789 USDT |
10.5359 USDT |
11.7552 USDT |
11.3693 USDT |
| 2024-03-11 |
11.8697 USDT |
1,863,001.1400 RNDR |
11.3611 USDT |
10.7911 USDT |
12.7094 USDT |
11.4200 USDT |
| 2024-03-10 |
11.7986 USDT |
1,256,790.0287 RNDR |
12.3746 USDT |
11.1418 USDT |
12.5200 USDT |
11.3626 USDT |
| 2024-03-09 |
11.4796 USDT |
2,307,322.0125 RNDR |
10.4631 USDT |
10.2891 USDT |
12.7164 USDT |
12.3852 USDT |
| 2024-03-08 |
10.0520 USDT |
2,005,382.5097 RNDR |
9.9749 USDT |
9.2399 USDT |
10.9900 USDT |
10.5680 USDT |
| 2024-03-07 |
9.8942 USDT |
2,874,826.9450 RNDR |
9.3016 USDT |
9.1878 USDT |
10.7804 USDT |
10.2122 USDT |
| 2024-03-06 |
8.2740 USDT |
2,335,633.1506 RNDR |
6.8989 USDT |
6.5843 USDT |
9.7940 USDT |
9.1280 USDT |
| 2024-03-05 |
6.7904 USDT |
1,802,519.2847 RNDR |
7.3673 USDT |
5.6546 USDT |
7.4548 USDT |
6.7555 USDT |
| 2024-03-04 |
7.4387 USDT |
853,845.8395 RNDR |
7.5584 USDT |
7.1500 USDT |
7.6686 USDT |
7.3831 USDT |
| 2024-03-03 |
7.6886 USDT |
934,927.6517 RNDR |
7.6551 USDT |
7.1623 USDT |
8.0652 USDT |
7.5962 USDT |
| 2024-03-02 |
7.6444 USDT |
715,048.8427 RNDR |
7.8542 USDT |
7.4689 USDT |
7.9880 USDT |
7.6918 USDT |
| 2024-03-01 |
7.7697 USDT |
1,489,448.8817 RNDR |
7.5271 USDT |
7.4083 USDT |
8.2391 USDT |
7.7414 USDT |
| 2024-02-29 |
7.7466 USDT |
1,193,993.6111 RNDR |
8.0063 USDT |
7.3513 USDT |
8.2831 USDT |
7.4162 USDT |
| 2024-02-28 |
7.4881 USDT |
1,584,090.3046 RNDR |
7.1846 USDT |
6.7586 USDT |
7.9780 USDT |
7.3880 USDT |
| 2024-02-27 |
7.3696 USDT |
801,200.4508 RNDR |
7.5936 USDT |
7.0723 USDT |
7.6391 USDT |
7.3348 USDT |
| 2024-02-26 |
7.3189 USDT |
954,099.0130 RNDR |
7.2170 USDT |
7.0503 USDT |
7.6840 USDT |
7.6148 USDT |
| 2024-02-25 |
7.4313 USDT |
859,922.1966 RNDR |
7.2265 USDT |
7.1186 USDT |
7.7462 USDT |
7.1586 USDT |
| 2024-02-24 |
7.1761 USDT |
828,047.4863 RNDR |
7.3624 USDT |
6.8800 USDT |
7.5849 USDT |
7.3092 USDT |
| 2024-02-23 |
7.6131 USDT |
1,922,047.7099 RNDR |
7.3979 USDT |
7.1211 USDT |
8.1361 USDT |
7.3101 USDT |
| 2024-02-22 |
7.3456 USDT |
1,710,308.8634 RNDR |
6.9241 USDT |
6.7451 USDT |
7.8299 USDT |
7.7074 USDT |
| 2024-02-21 |
6.3738 USDT |
1,333,298.6278 RNDR |
6.4708 USDT |
5.9032 USDT |
6.9900 USDT |
6.9741 USDT |
| 2024-02-20 |
6.1177 USDT |
989,725.9125 RNDR |
6.3170 USDT |
5.7692 USDT |
6.4914 USDT |
6.4689 USDT |
| 2024-02-19 |
6.1406 USDT |
1,398,520.7366 RNDR |
5.8688 USDT |
5.8430 USDT |
6.4113 USDT |
6.2062 USDT |
| 2024-02-18 |
5.6493 USDT |
1,037,122.9154 RNDR |
5.6802 USDT |
5.4912 USDT |
5.8652 USDT |
5.8632 USDT |
| 2024-02-17 |
5.3070 USDT |
896,756.6620 RNDR |
5.2900 USDT |
5.0464 USDT |
5.5902 USDT |
5.5260 USDT |
| 2024-02-16 |
5.4527 USDT |
1,495,467.2423 RNDR |
5.2957 USDT |
5.1924 USDT |
5.7065 USDT |
5.3148 USDT |
| 2024-02-15 |
5.0195 USDT |
1,223,800.0427 RNDR |
5.0028 USDT |
4.7971 USDT |
5.3655 USDT |
5.2997 USDT |
| 2024-02-14 |
4.9850 USDT |
884,446.1084 RNDR |
4.8974 USDT |
4.8365 USDT |
5.0718 USDT |
5.0196 USDT |
| 2024-02-13 |
4.9694 USDT |
1,100,707.4494 RNDR |
4.8014 USDT |
4.7340 USDT |
5.1565 USDT |
4.9098 USDT |
| 2024-02-12 |
4.6203 USDT |
477,630.8869 RNDR |
4.6198 USDT |
4.4433 USDT |
4.7900 USDT |
4.7403 USDT |
| 2024-02-11 |
4.6845 USDT |
288,207.4086 RNDR |
4.6624 USDT |
4.5810 USDT |
4.7919 USDT |
4.6590 USDT |
| 2024-02-10 |
4.7166 USDT |
347,764.5745 RNDR |
4.7054 USDT |
4.5882 USDT |
4.8133 USDT |
4.7351 USDT |
| 2024-02-09 |
4.5939 USDT |
705,218.0088 RNDR |
4.4456 USDT |
4.4409 USDT |
4.7259 USDT |
4.7192 USDT |
| 2024-02-08 |
4.4799 USDT |
423,677.7249 RNDR |
4.4713 USDT |
4.3920 USDT |
4.5785 USDT |
4.4463 USDT |
| 2024-02-07 |
4.3786 USDT |
518,809.1030 RNDR |
4.2653 USDT |
4.2549 USDT |
4.6008 USDT |
4.4749 USDT |
| 2024-02-06 |
4.3804 USDT |
556,809.4002 RNDR |
4.4092 USDT |
4.2767 USDT |
4.5000 USDT |
4.2908 USDT |
| 2024-02-05 |
4.4809 USDT |
847,901.1354 RNDR |
4.6446 USDT |
4.3497 USDT |
4.6682 USDT |
4.3606 USDT |
| 2024-02-04 |
4.8251 USDT |
669,025.8973 RNDR |
4.7170 USDT |
4.6773 USDT |
4.9999 USDT |
4.7555 USDT |
| 2024-02-03 |
4.8554 USDT |
838,510.4676 RNDR |
4.5883 USDT |
4.5781 USDT |
5.0153 USDT |
4.8083 USDT |
| 2024-02-02 |
4.6494 USDT |
646,891.1561 RNDR |
4.5950 USDT |
4.5324 USDT |
4.7731 USDT |
4.6134 USDT |
| 2024-02-01 |
4.6174 USDT |
1,198,528.8122 RNDR |
4.3240 USDT |
4.2535 USDT |
4.8346 USDT |
4.6161 USDT |
| 2024-01-31 |
4.5154 USDT |
1,139,790.6310 RNDR |
4.6065 USDT |
4.2841 USDT |
4.7372 USDT |
4.3256 USDT |
| 2024-01-30 |
4.5475 USDT |
1,375,626.9418 RNDR |
4.2875 USDT |
4.2505 USDT |
4.8452 USDT |
4.6692 USDT |
| 2024-01-29 |
4.1198 USDT |
674,864.8988 RNDR |
3.9742 USDT |
3.9434 USDT |
4.2494 USDT |
4.2313 USDT |
| 2024-01-28 |
4.1513 USDT |
701,654.0633 RNDR |
4.0820 USDT |
3.9705 USDT |
4.2731 USDT |
3.9820 USDT |
| 2024-01-27 |
3.9265 USDT |
360,405.3094 RNDR |
3.9284 USDT |
3.8776 USDT |
3.9676 USDT |
3.9668 USDT |
| 2024-01-26 |
3.8978 USDT |
580,766.3636 RNDR |
3.7086 USDT |
3.6597 USDT |
4.0320 USDT |
3.9284 USDT |
| 2024-01-25 |
3.7879 USDT |
474,011.1197 RNDR |
3.8589 USDT |
3.6605 USDT |
3.9082 USDT |
3.7145 USDT |