Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-16 |
1.1892 USDT |
178,903.5517 RNDR |
1.2348 USDT |
1.1404 USDT |
1.2348 USDT |
1.1747 USDT |
| 2021-09-15 |
1.2444 USDT |
339,657.0694 RNDR |
1.1900 USDT |
1.1805 USDT |
1.2927 USDT |
1.2302 USDT |
| 2021-09-14 |
1.1890 USDT |
192,074.7367 RNDR |
1.1235 USDT |
1.1136 USDT |
1.2309 USDT |
1.1911 USDT |
| 2021-09-13 |
1.1197 USDT |
150,265.3367 RNDR |
1.1806 USDT |
1.0658 USDT |
1.1962 USDT |
1.1257 USDT |
| 2021-09-12 |
1.2006 USDT |
146,118.7306 RNDR |
1.2020 USDT |
1.1670 USDT |
1.2432 USDT |
1.1804 USDT |
| 2021-09-11 |
1.2125 USDT |
286,035.8194 RNDR |
1.1269 USDT |
1.1269 USDT |
1.2821 USDT |
1.2188 USDT |
| 2021-09-10 |
1.1599 USDT |
239,360.5999 RNDR |
1.2603 USDT |
1.1080 USDT |
1.2907 USDT |
1.1201 USDT |
| 2021-09-09 |
1.2551 USDT |
441,596.5014 RNDR |
1.2700 USDT |
1.2150 USDT |
1.3854 USDT |
1.2524 USDT |
| 2021-09-08 |
1.1615 USDT |
588,483.3905 RNDR |
1.1388 USDT |
1.0500 USDT |
1.2662 USDT |
1.2392 USDT |
| 2021-09-07 |
1.1548 USDT |
539,003.8272 RNDR |
1.2266 USDT |
0.9590 USDT |
1.3848 USDT |
1.1248 USDT |
| 2021-09-06 |
1.2704 USDT |
209,513.8521 RNDR |
1.2901 USDT |
1.2275 USDT |
1.3236 USDT |
1.2375 USDT |
| 2021-09-05 |
1.2933 USDT |
153,408.1465 RNDR |
1.2630 USDT |
1.2630 USDT |
1.3327 USDT |
1.2859 USDT |
| 2021-09-04 |
1.3021 USDT |
157,173.6323 RNDR |
1.2988 USDT |
1.2582 USDT |
1.3500 USDT |
1.2706 USDT |
| 2021-09-03 |
1.3074 USDT |
349,100.7802 RNDR |
1.3198 USDT |
1.2431 USDT |
1.3729 USDT |
1.3170 USDT |
| 2021-09-02 |
1.3785 USDT |
289,843.9663 RNDR |
1.4576 USDT |
1.2898 USDT |
1.4618 USDT |
1.3109 USDT |
| 2021-09-01 |
1.4210 USDT |
405,137.0807 RNDR |
1.3804 USDT |
1.3300 USDT |
1.5808 USDT |
1.4488 USDT |
| 2021-08-31 |
1.3357 USDT |
994,641.4649 RNDR |
1.1944 USDT |
1.1540 USDT |
1.4989 USDT |
1.3933 USDT |
| 2021-08-30 |
1.2157 USDT |
324,734.6321 RNDR |
1.2186 USDT |
1.1727 USDT |
1.2595 USDT |
1.2006 USDT |
| 2021-08-29 |
1.2627 USDT |
215,446.4135 RNDR |
1.2638 USDT |
1.2001 USDT |
1.3342 USDT |
1.2271 USDT |
| 2021-08-28 |
1.2728 USDT |
225,835.1527 RNDR |
1.3356 USDT |
1.2164 USDT |
1.3372 USDT |
1.2284 USDT |
| 2021-08-27 |
1.2678 USDT |
450,295.7235 RNDR |
1.1793 USDT |
1.1377 USDT |
1.3643 USDT |
1.3346 USDT |
| 2021-08-26 |
1.2598 USDT |
445,393.7047 RNDR |
1.2607 USDT |
1.1886 USDT |
1.3521 USDT |
1.2461 USDT |
| 2021-08-25 |
1.2118 USDT |
412,129.6568 RNDR |
1.1745 USDT |
1.1259 USDT |
1.2969 USDT |
1.2850 USDT |
| 2021-08-24 |
1.2516 USDT |
655,094.6729 RNDR |
1.4553 USDT |
1.1068 USDT |
1.4573 USDT |
1.1714 USDT |
| 2021-08-23 |
1.5087 USDT |
518,644.6354 RNDR |
1.5900 USDT |
1.4153 USDT |
1.6064 USDT |
1.4591 USDT |
| 2021-08-22 |
1.4483 USDT |
668,844.3348 RNDR |
1.3342 USDT |
1.3274 USDT |
1.5988 USDT |
1.5855 USDT |
| 2021-08-21 |
1.3039 USDT |
269,531.1285 RNDR |
1.3256 USDT |
1.2802 USDT |
1.3372 USDT |
1.3355 USDT |
| 2021-08-20 |
1.3421 USDT |
533,242.5411 RNDR |
1.2900 USDT |
1.2762 USDT |
1.4000 USDT |
1.3300 USDT |
| 2021-08-19 |
1.2422 USDT |
435,087.1248 RNDR |
1.2785 USDT |
1.1763 USDT |
1.3000 USDT |
1.2904 USDT |
| 2021-08-18 |
1.2629 USDT |
1,234,468.0751 RNDR |
1.1621 USDT |
1.0764 USDT |
1.3896 USDT |
1.2761 USDT |
| 2021-08-17 |
1.1643 USDT |
581,656.5418 RNDR |
1.2717 USDT |
1.0831 USDT |
1.2832 USDT |
1.1489 USDT |
| 2021-08-16 |
1.1808 USDT |
1,532,876.6984 RNDR |
0.9749 USDT |
0.9649 USDT |
1.3100 USDT |
1.2824 USDT |
| 2021-08-15 |
0.9855 USDT |
393,203.0865 RNDR |
0.8924 USDT |
0.8854 USDT |
1.0810 USDT |
0.9626 USDT |
| 2021-08-14 |
0.8923 USDT |
211,102.6036 RNDR |
0.9325 USDT |
0.8632 USDT |
0.9350 USDT |
0.8804 USDT |
| 2021-08-13 |
0.9094 USDT |
228,566.4943 RNDR |
0.8446 USDT |
0.8440 USDT |
0.9481 USDT |
0.9303 USDT |
| 2021-08-12 |
0.8580 USDT |
265,740.8868 RNDR |
0.9064 USDT |
0.8093 USDT |
0.9119 USDT |
0.8312 USDT |
| 2021-08-11 |
0.8929 USDT |
255,694.9064 RNDR |
0.8585 USDT |
0.8485 USDT |
0.9363 USDT |
0.9172 USDT |
| 2021-08-10 |
0.8744 USDT |
393,536.8639 RNDR |
0.9080 USDT |
0.8250 USDT |
0.9369 USDT |
0.8576 USDT |
| 2021-08-09 |
0.9997 USDT |
474,440.4862 RNDR |
1.0406 USDT |
0.9000 USDT |
1.1804 USDT |
0.9051 USDT |
| 2021-08-08 |
1.0167 USDT |
136,849.1853 RNDR |
1.0632 USDT |
0.9788 USDT |
1.0728 USDT |
1.0401 USDT |
| 2021-08-07 |
1.0356 USDT |
224,937.3987 RNDR |
1.0894 USDT |
0.9594 USDT |
1.1454 USDT |
1.0542 USDT |
| 2021-08-06 |
1.1355 USDT |
160,231.5447 RNDR |
1.1311 USDT |
1.0827 USDT |
1.1950 USDT |
1.0895 USDT |
| 2021-08-05 |
1.0759 USDT |
397,266.3664 RNDR |
1.0229 USDT |
0.9440 USDT |
1.1450 USDT |
1.1226 USDT |
| 2021-08-04 |
1.0326 USDT |
908,272.9579 RNDR |
0.9306 USDT |
0.8859 USDT |
1.2100 USDT |
1.0135 USDT |
| 2021-08-03 |
0.8843 USDT |
1,530,937.3777 RNDR |
0.6494 USDT |
0.6487 USDT |
1.0800 USDT |
0.9078 USDT |
| 2021-08-02 |
0.6485 USDT |
148,250.4056 RNDR |
0.6379 USDT |
0.6299 USDT |
0.6623 USDT |
0.6509 USDT |
| 2021-08-01 |
0.6689 USDT |
224,990.2644 RNDR |
0.6846 USDT |
0.6440 USDT |
0.6962 USDT |
0.6440 USDT |
| 2021-07-31 |
0.6962 USDT |
224,073.5963 RNDR |
0.7004 USDT |
0.6852 USDT |
0.7088 USDT |
0.6857 USDT |
| 2021-07-30 |
0.6942 USDT |
156,027.8850 RNDR |
0.7236 USDT |
0.6788 USDT |
0.7325 USDT |
0.6929 USDT |
| 2021-07-29 |
0.7315 USDT |
129,374.4619 RNDR |
0.7593 USDT |
0.7022 USDT |
0.7612 USDT |
0.7144 USDT |