Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
1.0595 USDT |
613,931.7623 RNDR |
1.0097 USDT |
0.9900 USDT |
1.1397 USDT |
1.1010 USDT |
| 2021-04-28 |
1.0046 USDT |
559,552.3971 RNDR |
0.9956 USDT |
0.9539 USDT |
1.0775 USDT |
1.0091 USDT |
| 2021-04-27 |
1.0139 USDT |
1,432,112.3350 RNDR |
1.0019 USDT |
0.9549 USDT |
1.0847 USDT |
0.9956 USDT |
| 2021-04-26 |
0.9207 USDT |
630,151.7475 RNDR |
0.8357 USDT |
0.8357 USDT |
1.0375 USDT |
1.0020 USDT |
| 2021-04-25 |
0.8463 USDT |
1,000,755.9199 RNDR |
0.8466 USDT |
0.8147 USDT |
0.9057 USDT |
0.8354 USDT |
| 2021-04-24 |
0.8622 USDT |
624,741.4034 RNDR |
0.9314 USDT |
0.8172 USDT |
0.9314 USDT |
0.8470 USDT |
| 2021-04-23 |
0.8478 USDT |
746,451.7116 RNDR |
0.9736 USDT |
0.7363 USDT |
0.9750 USDT |
0.9312 USDT |
| 2021-04-22 |
1.1565 USDT |
27,016.1061 RNDR |
1.1804 USDT |
1.1216 USDT |
1.1970 USDT |
1.1424 USDT |
| 2021-04-21 |
1.2412 USDT |
136,271.4168 RNDR |
1.2207 USDT |
1.1600 USDT |
1.3295 USDT |
1.1915 USDT |
| 2021-04-20 |
1.1721 USDT |
769,266.8004 RNDR |
1.2427 USDT |
1.0834 USDT |
1.2784 USDT |
1.2000 USDT |
| 2021-04-19 |
1.2158 USDT |
396,058.9693 RNDR |
1.3310 USDT |
1.1451 USDT |
1.3310 USDT |
1.2450 USDT |
| 2021-04-18 |
1.1341 USDT |
833,806.7616 RNDR |
1.4068 USDT |
0.9503 USDT |
1.4068 USDT |
1.2688 USDT |
| 2021-04-17 |
1.4255 USDT |
91,166.8133 RNDR |
1.4263 USDT |
1.3941 USDT |
1.4787 USDT |
1.4168 USDT |
| 2021-04-16 |
1.4794 USDT |
234,531.3156 RNDR |
1.5406 USDT |
1.4018 USDT |
1.5611 USDT |
1.4264 USDT |
| 2021-04-15 |
1.5768 USDT |
171,510.2200 RNDR |
1.5291 USDT |
1.4842 USDT |
1.6374 USDT |
1.5416 USDT |
| 2021-04-14 |
1.5032 USDT |
132,117.1862 RNDR |
1.5118 USDT |
1.4608 USDT |
1.5600 USDT |
1.5056 USDT |
| 2021-04-13 |
1.6093 USDT |
103,272.9753 RNDR |
1.6506 USDT |
1.5232 USDT |
1.6908 USDT |
1.5316 USDT |
| 2021-04-12 |
1.6766 USDT |
117,234.1258 RNDR |
1.7303 USDT |
1.5902 USDT |
1.7506 USDT |
1.5912 USDT |
| 2021-04-11 |
1.7209 USDT |
313,990.6582 RNDR |
1.7521 USDT |
1.6332 USDT |
1.8396 USDT |
1.7140 USDT |
| 2021-04-10 |
1.8033 USDT |
162,392.9510 RNDR |
1.8629 USDT |
1.6740 USDT |
1.9636 USDT |
1.7593 USDT |
| 2021-04-09 |
1.7737 USDT |
223,617.2594 RNDR |
1.5802 USDT |
1.5201 USDT |
1.9890 USDT |
1.8574 USDT |
| 2021-04-08 |
1.4943 USDT |
315,314.2985 RNDR |
1.3343 USDT |
1.3339 USDT |
1.6783 USDT |
1.6201 USDT |
| 2021-04-07 |
1.3621 USDT |
463,789.9209 RNDR |
1.3778 USDT |
1.2503 USDT |
1.5163 USDT |
1.3480 USDT |
| 2021-04-06 |
1.3723 USDT |
163,857.9539 RNDR |
1.4034 USDT |
1.2930 USDT |
1.4400 USDT |
1.3557 USDT |
| 2021-04-05 |
1.4150 USDT |
543,216.4446 RNDR |
1.4763 USDT |
1.2315 USDT |
1.5716 USDT |
1.4138 USDT |
| 2021-04-04 |
1.5768 USDT |
313,072.1375 RNDR |
1.5500 USDT |
1.5439 USDT |
1.6578 USDT |
1.5500 USDT |
| 2021-04-03 |
1.6460 USDT |
218,464.3132 RNDR |
1.6104 USDT |
1.5953 USDT |
1.7507 USDT |
1.5953 USDT |
| 2021-04-02 |
1.6617 USDT |
361,470.5280 RNDR |
1.5578 USDT |
1.5569 USDT |
1.7802 USDT |
1.6119 USDT |
| 2021-04-01 |
1.6708 USDT |
577,495.4105 RNDR |
1.8657 USDT |
1.5523 USDT |
1.8694 USDT |
1.5625 USDT |
| 2021-03-31 |
1.7396 USDT |
868,273.9998 RNDR |
1.6399 USDT |
1.4990 USDT |
2.0000 USDT |
1.7907 USDT |
| 2021-03-30 |
1.7457 USDT |
653,731.9060 RNDR |
1.8600 USDT |
1.5948 USDT |
1.9281 USDT |
1.5972 USDT |
| 2021-03-29 |
1.9637 USDT |
539,513.5601 RNDR |
2.1196 USDT |
1.8353 USDT |
2.2003 USDT |
1.9026 USDT |
| 2021-03-28 |
2.2706 USDT |
1,173,015.0355 RNDR |
2.4765 USDT |
1.9616 USDT |
2.6794 USDT |
2.1471 USDT |
| 2021-03-27 |
1.9835 USDT |
2,246,997.8085 RNDR |
1.5216 USDT |
1.4601 USDT |
2.5150 USDT |
2.5088 USDT |
| 2021-03-26 |
1.4721 USDT |
1,502,196.3625 RNDR |
1.2653 USDT |
1.2538 USDT |
1.7996 USDT |
1.5496 USDT |
| 2021-03-25 |
1.3250 USDT |
4,758,873.2565 RNDR |
0.9081 USDT |
0.8948 USDT |
1.8301 USDT |
1.3471 USDT |
| 2021-03-24 |
0.9344 USDT |
1,836,283.4708 RNDR |
0.7669 USDT |
0.7567 USDT |
1.0860 USDT |
0.9090 USDT |
| 2021-03-23 |
0.7604 USDT |
1,356,489.4846 RNDR |
0.6777 USDT |
0.6721 USDT |
0.8426 USDT |
0.8160 USDT |
| 2021-03-22 |
0.7124 USDT |
266,573.9507 RNDR |
0.7100 USDT |
0.6980 USDT |
0.7277 USDT |
0.6980 USDT |
| 2021-03-21 |
0.7404 USDT |
1,095,183.0234 RNDR |
0.7448 USDT |
0.6949 USDT |
0.7795 USDT |
0.7162 USDT |
| 2021-03-20 |
0.7302 USDT |
636,095.8757 RNDR |
0.6805 USDT |
0.6724 USDT |
0.7823 USDT |
0.7498 USDT |
| 2021-03-19 |
0.6815 USDT |
854,452.5995 RNDR |
0.6717 USDT |
0.6615 USDT |
0.7488 USDT |
0.6745 USDT |
| 2021-03-18 |
0.7751 USDT |
1,297,435.3712 RNDR |
0.8557 USDT |
0.6985 USDT |
0.8695 USDT |
0.7115 USDT |
| 2021-03-17 |
0.7940 USDT |
2,306,402.0597 RNDR |
0.6000 USDT |
0.6000 USDT |
1.2000 USDT |
0.8584 USDT |