Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.5009 USDT |
332,719.8671 RNDR |
0.5591 USDT |
0.4613 USDT |
0.5622 USDT |
0.4815 USDT |
| 2021-06-07 |
0.6093 USDT |
239,710.9491 RNDR |
0.6035 USDT |
0.5568 USDT |
0.6279 USDT |
0.5772 USDT |
| 2021-06-06 |
0.6081 USDT |
132,458.7273 RNDR |
0.5973 USDT |
0.5928 USDT |
0.6176 USDT |
0.6001 USDT |
| 2021-06-05 |
0.6253 USDT |
199,933.0319 RNDR |
0.6624 USDT |
0.5950 USDT |
0.7026 USDT |
0.5959 USDT |
| 2021-06-04 |
0.6763 USDT |
256,537.5099 RNDR |
0.7411 USDT |
0.6537 USDT |
0.7436 USDT |
0.6754 USDT |
| 2021-06-03 |
0.7417 USDT |
159,086.1895 RNDR |
0.7637 USDT |
0.7056 USDT |
0.7693 USDT |
0.7303 USDT |
| 2021-06-02 |
0.7737 USDT |
188,162.5637 RNDR |
0.7748 USDT |
0.7560 USDT |
0.7993 USDT |
0.7620 USDT |
| 2021-06-01 |
0.7601 USDT |
341,597.8657 RNDR |
0.7700 USDT |
0.7380 USDT |
0.8471 USDT |
0.7789 USDT |
| 2021-05-31 |
0.7346 USDT |
209,310.8783 RNDR |
0.7507 USDT |
0.6854 USDT |
0.7680 USDT |
0.7647 USDT |
| 2021-05-30 |
0.6946 USDT |
401,635.0653 RNDR |
0.7235 USDT |
0.6500 USDT |
0.7409 USDT |
0.7245 USDT |
| 2021-05-29 |
0.7251 USDT |
363,832.1247 RNDR |
0.7549 USDT |
0.6868 USDT |
0.7827 USDT |
0.7253 USDT |
| 2021-05-28 |
0.7839 USDT |
882,879.6546 RNDR |
0.9062 USDT |
0.7178 USDT |
0.9155 USDT |
0.7355 USDT |
| 2021-05-27 |
0.7821 USDT |
698,097.7705 RNDR |
0.7500 USDT |
0.6632 USDT |
0.8894 USDT |
0.8513 USDT |
| 2021-05-26 |
0.6700 USDT |
457,892.2415 RNDR |
0.6511 USDT |
0.6315 USDT |
0.7692 USDT |
0.7434 USDT |
| 2021-05-25 |
0.6505 USDT |
612,168.6233 RNDR |
0.6849 USDT |
0.5852 USDT |
0.7050 USDT |
0.6539 USDT |
| 2021-05-24 |
0.6034 USDT |
960,054.9124 RNDR |
0.5203 USDT |
0.5203 USDT |
0.7024 USDT |
0.6662 USDT |
| 2021-05-23 |
0.5274 USDT |
901,328.1322 RNDR |
0.7031 USDT |
0.4333 USDT |
0.7134 USDT |
0.5160 USDT |
| 2021-05-22 |
0.7096 USDT |
257,293.9763 RNDR |
0.7350 USDT |
0.6553 USDT |
0.7579 USDT |
0.7160 USDT |
| 2021-05-21 |
0.7872 USDT |
366,553.5837 RNDR |
0.9147 USDT |
0.6531 USDT |
1.0224 USDT |
0.7260 USDT |
| 2021-05-20 |
0.8965 USDT |
500,554.8625 RNDR |
0.7902 USDT |
0.7048 USDT |
0.9816 USDT |
0.9138 USDT |
| 2021-05-19 |
0.9417 USDT |
1,853,620.6263 RNDR |
1.2435 USDT |
0.4748 USDT |
1.3036 USDT |
0.8483 USDT |
| 2021-05-18 |
1.2437 USDT |
1,943,029.3544 RNDR |
1.1725 USDT |
1.0098 USDT |
1.3671 USDT |
1.3218 USDT |
| 2021-05-17 |
1.0478 USDT |
1,484,819.1814 RNDR |
0.9654 USDT |
0.8058 USDT |
1.2751 USDT |
1.1713 USDT |
| 2021-05-16 |
1.0023 USDT |
1,395,136.7121 RNDR |
0.8681 USDT |
0.8406 USDT |
1.1544 USDT |
1.0304 USDT |
| 2021-05-15 |
0.8749 USDT |
520,752.2667 RNDR |
0.8463 USDT |
0.7774 USDT |
0.9671 USDT |
0.7969 USDT |
| 2021-05-14 |
0.7498 USDT |
325,117.2401 RNDR |
0.6651 USDT |
0.6651 USDT |
0.8903 USDT |
0.8421 USDT |
| 2021-05-13 |
0.6795 USDT |
442,486.5200 RNDR |
0.6948 USDT |
0.6399 USDT |
0.7525 USDT |
0.6547 USDT |
| 2021-05-12 |
0.7977 USDT |
382,594.9031 RNDR |
0.7918 USDT |
0.7474 USDT |
0.8313 USDT |
0.7505 USDT |
| 2021-05-11 |
0.7949 USDT |
194,507.7889 RNDR |
0.7710 USDT |
0.7628 USDT |
0.8189 USDT |
0.7881 USDT |
| 2021-05-10 |
0.8041 USDT |
412,466.8129 RNDR |
0.8535 USDT |
0.7497 USDT |
0.8849 USDT |
0.7659 USDT |
| 2021-05-09 |
0.8308 USDT |
382,033.1079 RNDR |
0.8456 USDT |
0.7846 USDT |
0.8952 USDT |
0.8490 USDT |
| 2021-05-08 |
0.8775 USDT |
275,968.8507 RNDR |
0.9251 USDT |
0.8232 USDT |
0.9554 USDT |
0.8454 USDT |
| 2021-05-07 |
0.9122 USDT |
230,349.5444 RNDR |
0.9048 USDT |
0.8515 USDT |
0.9802 USDT |
0.9209 USDT |
| 2021-05-06 |
0.9355 USDT |
896,895.8661 RNDR |
0.9098 USDT |
0.8515 USDT |
1.0136 USDT |
0.9046 USDT |
| 2021-05-05 |
0.9070 USDT |
173,654.3321 RNDR |
0.9036 USDT |
0.8713 USDT |
0.9468 USDT |
0.9065 USDT |
| 2021-05-04 |
0.9206 USDT |
253,803.4258 RNDR |
1.0000 USDT |
0.8700 USDT |
1.0000 USDT |
0.9066 USDT |
| 2021-05-03 |
1.0251 USDT |
114,678.2442 RNDR |
1.0136 USDT |
0.9818 USDT |
1.0600 USDT |
1.0038 USDT |
| 2021-05-02 |
1.0439 USDT |
122,240.0125 RNDR |
1.0952 USDT |
1.0061 USDT |
1.0974 USDT |
1.0097 USDT |
| 2021-05-01 |
1.1117 USDT |
464,700.7232 RNDR |
1.0756 USDT |
1.0619 USDT |
1.1435 USDT |
1.0952 USDT |
| 2021-04-30 |
1.0961 USDT |
221,558.4720 RNDR |
1.1032 USDT |
1.0574 USDT |
1.1420 USDT |
1.0764 USDT |
| 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 |