Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-05 |
1.3531 USDT |
817,110.8602 RNDR |
1.3491 USDT |
1.2724 USDT |
1.4456 USDT |
1.4155 USDT |
| 2021-11-04 |
1.3735 USDT |
1,783,425.1136 RNDR |
1.4099 USDT |
1.2497 USDT |
1.5348 USDT |
1.2967 USDT |
| 2021-11-03 |
1.3477 USDT |
2,027,914.2696 RNDR |
1.4080 USDT |
1.2547 USDT |
1.5403 USDT |
1.2648 USDT |
| 2021-11-02 |
1.3072 USDT |
4,588,186.6640 RNDR |
0.9890 USDT |
0.9873 USDT |
1.7500 USDT |
1.4500 USDT |
| 2021-11-01 |
1.0106 USDT |
419,601.9985 RNDR |
1.0514 USDT |
0.9546 USDT |
1.1128 USDT |
1.0054 USDT |
| 2021-10-31 |
1.0995 USDT |
638,756.7212 RNDR |
1.0495 USDT |
1.0332 USDT |
1.1800 USDT |
1.0440 USDT |
| 2021-10-30 |
0.9888 USDT |
769,489.6458 RNDR |
1.0779 USDT |
0.9447 USDT |
1.0820 USDT |
1.0392 USDT |
| 2021-10-29 |
1.0565 USDT |
313,793.4963 RNDR |
1.0601 USDT |
1.0256 USDT |
1.1287 USDT |
1.0760 USDT |
| 2021-10-28 |
0.9865 USDT |
384,003.7888 RNDR |
0.9520 USDT |
0.9151 USDT |
1.0901 USDT |
1.0587 USDT |
| 2021-10-27 |
0.9486 USDT |
752,949.3007 RNDR |
0.8951 USDT |
0.8513 USDT |
1.1200 USDT |
0.9560 USDT |
| 2021-10-26 |
0.9108 USDT |
557,686.8065 RNDR |
0.8892 USDT |
0.8892 USDT |
0.9851 USDT |
0.8985 USDT |
| 2021-10-25 |
0.9134 USDT |
682,631.5950 RNDR |
0.9595 USDT |
0.8720 USDT |
0.9608 USDT |
0.8889 USDT |
| 2021-10-24 |
0.9651 USDT |
201,166.5144 RNDR |
0.9636 USDT |
0.9478 USDT |
1.0173 USDT |
0.9609 USDT |
| 2021-10-23 |
0.9979 USDT |
267,646.9826 RNDR |
1.0081 USDT |
0.9698 USDT |
1.0360 USDT |
0.9701 USDT |
| 2021-10-22 |
1.0296 USDT |
709,135.7005 RNDR |
1.0700 USDT |
1.0000 USDT |
1.1099 USDT |
1.0083 USDT |
| 2021-10-21 |
1.0647 USDT |
1,536,007.5770 RNDR |
1.0781 USDT |
0.9707 USDT |
1.2000 USDT |
1.0700 USDT |
| 2021-10-20 |
1.1066 USDT |
374,053.4801 RNDR |
1.1153 USDT |
1.0694 USDT |
1.1999 USDT |
1.0761 USDT |
| 2021-10-19 |
1.0999 USDT |
951,340.0653 RNDR |
1.1531 USDT |
1.0471 USDT |
1.2300 USDT |
1.1096 USDT |
| 2021-10-18 |
1.1012 USDT |
615,092.4509 RNDR |
1.1021 USDT |
1.0551 USDT |
1.2229 USDT |
1.1565 USDT |
| 2021-10-17 |
1.1368 USDT |
1,244,002.7371 RNDR |
1.0840 USDT |
1.0655 USDT |
1.2100 USDT |
1.1086 USDT |
| 2021-10-16 |
1.0230 USDT |
913,938.8341 RNDR |
0.9096 USDT |
0.9000 USDT |
1.1956 USDT |
1.0710 USDT |
| 2021-10-15 |
0.8964 USDT |
349,402.9156 RNDR |
0.8899 USDT |
0.8690 USDT |
0.9200 USDT |
0.9084 USDT |
| 2021-10-14 |
0.8961 USDT |
230,266.3553 RNDR |
0.8874 USDT |
0.8748 USDT |
0.9190 USDT |
0.8791 USDT |
| 2021-10-13 |
0.8892 USDT |
128,425.2909 RNDR |
0.9111 USDT |
0.8456 USDT |
0.9190 USDT |
0.8904 USDT |
| 2021-10-12 |
0.9030 USDT |
439,649.5745 RNDR |
0.9449 USDT |
0.8369 USDT |
0.9486 USDT |
0.9007 USDT |
| 2021-10-11 |
0.9571 USDT |
81,065.2035 RNDR |
0.9409 USDT |
0.9348 USDT |
0.9781 USDT |
0.9621 USDT |
| 2021-10-10 |
0.9303 USDT |
134,145.0353 RNDR |
0.9173 USDT |
0.8979 USDT |
0.9553 USDT |
0.9441 USDT |
| 2021-10-09 |
0.9297 USDT |
198,915.8181 RNDR |
0.9771 USDT |
0.8941 USDT |
0.9872 USDT |
0.9186 USDT |
| 2021-10-08 |
0.9832 USDT |
214,803.1929 RNDR |
0.9882 USDT |
0.9450 USDT |
1.0662 USDT |
0.9798 USDT |
| 2021-10-07 |
0.9401 USDT |
741,352.2559 RNDR |
0.8901 USDT |
0.8671 USDT |
1.0959 USDT |
0.9893 USDT |
| 2021-10-06 |
0.8789 USDT |
260,749.2023 RNDR |
0.8821 USDT |
0.8408 USDT |
0.9196 USDT |
0.8911 USDT |
| 2021-10-05 |
0.8841 USDT |
209,169.1007 RNDR |
0.8960 USDT |
0.8687 USDT |
0.9032 USDT |
0.8849 USDT |
| 2021-10-04 |
0.9001 USDT |
222,230.2470 RNDR |
0.9281 USDT |
0.8819 USDT |
0.9281 USDT |
0.8989 USDT |
| 2021-10-03 |
0.9307 USDT |
167,005.2303 RNDR |
0.9260 USDT |
0.9037 USDT |
0.9670 USDT |
0.9257 USDT |
| 2021-10-02 |
0.9475 USDT |
268,098.8188 RNDR |
0.9258 USDT |
0.9107 USDT |
1.0307 USDT |
0.9333 USDT |
| 2021-10-01 |
0.8672 USDT |
472,589.8939 RNDR |
0.8344 USDT |
0.8084 USDT |
0.9204 USDT |
0.9193 USDT |
| 2021-09-30 |
0.8508 USDT |
502,371.6999 RNDR |
0.8774 USDT |
0.8143 USDT |
0.8887 USDT |
0.8382 USDT |
| 2021-09-29 |
0.8456 USDT |
421,561.1912 RNDR |
0.8500 USDT |
0.8106 USDT |
0.9133 USDT |
0.8717 USDT |
| 2021-09-28 |
0.8851 USDT |
380,123.8935 RNDR |
0.9115 USDT |
0.8501 USDT |
0.9405 USDT |
0.8740 USDT |
| 2021-09-27 |
0.9418 USDT |
511,688.3508 RNDR |
0.9450 USDT |
0.9011 USDT |
1.0312 USDT |
0.9156 USDT |
| 2021-09-26 |
0.8836 USDT |
1,626,210.4727 RNDR |
0.8527 USDT |
0.6700 USDT |
1.2740 USDT |
0.9522 USDT |
| 2021-09-25 |
0.8749 USDT |
278,168.9416 RNDR |
0.9062 USDT |
0.8400 USDT |
0.9131 USDT |
0.8481 USDT |
| 2021-09-24 |
0.8984 USDT |
494,910.7501 RNDR |
1.0117 USDT |
0.8350 USDT |
1.0161 USDT |
0.9068 USDT |
| 2021-09-23 |
0.9865 USDT |
356,292.6158 RNDR |
0.9768 USDT |
0.9580 USDT |
1.0200 USDT |
1.0000 USDT |
| 2021-09-22 |
0.9512 USDT |
526,946.5191 RNDR |
0.8913 USDT |
0.8651 USDT |
1.0036 USDT |
0.9671 USDT |
| 2021-09-21 |
0.9488 USDT |
392,461.3257 RNDR |
0.9200 USDT |
0.8776 USDT |
1.0295 USDT |
0.8843 USDT |
| 2021-09-20 |
1.0128 USDT |
532,163.4103 RNDR |
1.1452 USDT |
0.9297 USDT |
1.1645 USDT |
0.9484 USDT |
| 2021-09-19 |
1.1355 USDT |
214,812.1104 RNDR |
1.1098 USDT |
1.0936 USDT |
1.2380 USDT |
1.1360 USDT |
| 2021-09-18 |
1.1264 USDT |
197,773.4626 RNDR |
1.1022 USDT |
1.0901 USDT |
1.1954 USDT |
1.0914 USDT |
| 2021-09-17 |
1.1168 USDT |
166,760.2295 RNDR |
1.1629 USDT |
1.0927 USDT |
1.1691 USDT |
1.1008 USDT |