Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
3.7934 USDT |
689,572.9819 RNDR |
3.7480 USDT |
3.6495 USDT |
3.8971 USDT |
3.8536 USDT |
| 2024-01-23 |
3.6692 USDT |
890,163.3707 RNDR |
3.7499 USDT |
3.5122 USDT |
3.9081 USDT |
3.6914 USDT |
| 2024-01-22 |
3.8381 USDT |
626,768.3825 RNDR |
3.9763 USDT |
3.7205 USDT |
4.0044 USDT |
3.8096 USDT |
| 2024-01-21 |
4.0024 USDT |
298,174.6963 RNDR |
4.0032 USDT |
3.9306 USDT |
4.0697 USDT |
3.9914 USDT |
| 2024-01-20 |
4.0221 USDT |
407,916.9440 RNDR |
4.1171 USDT |
3.9107 USDT |
4.1569 USDT |
3.9983 USDT |
| 2024-01-19 |
4.1201 USDT |
1,098,812.9860 RNDR |
4.3216 USDT |
3.8031 USDT |
4.3428 USDT |
4.1505 USDT |
| 2024-01-18 |
4.1344 USDT |
1,097,834.8174 RNDR |
4.1974 USDT |
3.9500 USDT |
4.2787 USDT |
4.1000 USDT |
| 2024-01-17 |
4.2109 USDT |
1,262,940.3414 RNDR |
3.9779 USDT |
3.9716 USDT |
4.3655 USDT |
4.2773 USDT |
| 2024-01-16 |
3.8985 USDT |
625,218.2758 RNDR |
3.7668 USDT |
3.7111 USDT |
4.0815 USDT |
3.9938 USDT |
| 2024-01-15 |
3.8202 USDT |
302,797.8625 RNDR |
3.7629 USDT |
3.7110 USDT |
3.8982 USDT |
3.7625 USDT |
| 2024-01-14 |
3.8710 USDT |
316,504.6461 RNDR |
3.8900 USDT |
3.7718 USDT |
3.9405 USDT |
3.8256 USDT |
| 2024-01-13 |
3.8473 USDT |
231,287.1689 RNDR |
3.8303 USDT |
3.6895 USDT |
3.9281 USDT |
3.8705 USDT |
| 2024-01-12 |
3.9188 USDT |
744,364.8771 RNDR |
4.0731 USDT |
3.6641 USDT |
4.0860 USDT |
3.8139 USDT |
| 2024-01-11 |
4.1796 USDT |
1,074,912.8444 RNDR |
4.2374 USDT |
4.0147 USDT |
4.3980 USDT |
4.0790 USDT |
| 2024-01-10 |
3.8914 USDT |
1,141,636.2914 RNDR |
3.8595 USDT |
3.6570 USDT |
4.1388 USDT |
4.0526 USDT |
| 2024-01-09 |
3.9655 USDT |
953,856.2589 RNDR |
4.0495 USDT |
3.7675 USDT |
4.1826 USDT |
3.8582 USDT |
| 2024-01-08 |
3.7508 USDT |
1,836,737.5334 RNDR |
3.6350 USDT |
3.3709 USDT |
4.1339 USDT |
4.0250 USDT |
| 2024-01-07 |
3.7925 USDT |
430,647.7920 RNDR |
3.8147 USDT |
3.6931 USDT |
3.8758 USDT |
3.7714 USDT |
| 2024-01-06 |
3.8099 USDT |
889,479.8351 RNDR |
4.0119 USDT |
3.6700 USDT |
4.0183 USDT |
3.7552 USDT |
| 2024-01-05 |
4.1234 USDT |
769,064.9702 RNDR |
4.3752 USDT |
3.8968 USDT |
4.4150 USDT |
3.9886 USDT |
| 2024-01-04 |
4.4693 USDT |
625,549.5325 RNDR |
4.4225 USDT |
4.3181 USDT |
4.6633 USDT |
4.4362 USDT |
| 2024-01-03 |
4.3502 USDT |
1,556,286.1014 RNDR |
4.6567 USDT |
3.5683 USDT |
4.7822 USDT |
4.4170 USDT |
| 2024-01-02 |
4.8757 USDT |
672,780.1930 RNDR |
4.7386 USDT |
4.6446 USDT |
5.0744 USDT |
4.6672 USDT |
| 2024-01-01 |
4.6587 USDT |
606,144.0961 RNDR |
4.4742 USDT |
4.4283 USDT |
4.8181 USDT |
4.7390 USDT |
| 2023-12-31 |
4.5811 USDT |
367,541.7113 RNDR |
4.5503 USDT |
4.5088 USDT |
4.6695 USDT |
4.5149 USDT |
| 2023-12-30 |
4.6182 USDT |
522,699.3548 RNDR |
4.6097 USDT |
4.4769 USDT |
4.7684 USDT |
4.5640 USDT |
| 2023-12-29 |
4.5756 USDT |
731,706.4591 RNDR |
4.5585 USDT |
4.4200 USDT |
4.7937 USDT |
4.5258 USDT |
| 2023-12-28 |
4.7058 USDT |
1,003,900.2922 RNDR |
4.9788 USDT |
4.5022 USDT |
5.0217 USDT |
4.5551 USDT |
| 2023-12-27 |
5.0246 USDT |
1,242,576.9202 RNDR |
5.1726 USDT |
4.8395 USDT |
5.2737 USDT |
4.9525 USDT |
| 2023-12-26 |
4.8581 USDT |
1,923,440.2723 RNDR |
4.6288 USDT |
4.5646 USDT |
5.1417 USDT |
5.0845 USDT |
| 2023-12-25 |
4.6494 USDT |
488,413.8904 RNDR |
4.6113 USDT |
4.5314 USDT |
4.7660 USDT |
4.6286 USDT |
| 2023-12-24 |
4.7136 USDT |
818,693.8975 RNDR |
4.7798 USDT |
4.4953 USDT |
4.8541 USDT |
4.5980 USDT |
| 2023-12-23 |
4.6639 USDT |
1,297,030.5696 RNDR |
4.4707 USDT |
4.2818 USDT |
4.9844 USDT |
4.8347 USDT |
| 2023-12-22 |
4.4096 USDT |
838,689.3086 RNDR |
4.2944 USDT |
4.2704 USDT |
4.5489 USDT |
4.4021 USDT |
| 2023-12-21 |
4.3595 USDT |
709,504.0491 RNDR |
4.4901 USDT |
4.2195 USDT |
4.5571 USDT |
4.3076 USDT |
| 2023-12-20 |
4.4401 USDT |
1,041,548.6203 RNDR |
4.1867 USDT |
4.1194 USDT |
4.6230 USDT |
4.4636 USDT |
| 2023-12-19 |
4.3325 USDT |
1,228,204.1727 RNDR |
4.4300 USDT |
4.1600 USDT |
4.5449 USDT |
4.1634 USDT |
| 2023-12-18 |
4.1796 USDT |
1,248,276.2808 RNDR |
4.2048 USDT |
3.9179 USDT |
4.4298 USDT |
4.3911 USDT |
| 2023-12-17 |
4.2916 USDT |
612,918.8274 RNDR |
4.4072 USDT |
4.1645 USDT |
4.4299 USDT |
4.3410 USDT |
| 2023-12-16 |
4.5773 USDT |
939,110.9452 RNDR |
4.3628 USDT |
4.3384 USDT |
4.8471 USDT |
4.4624 USDT |
| 2023-12-15 |
4.5801 USDT |
998,785.6244 RNDR |
4.5989 USDT |
4.4573 USDT |
4.7521 USDT |
4.5353 USDT |
| 2023-12-14 |
4.6119 USDT |
2,024,098.2743 RNDR |
4.1420 USDT |
4.1307 USDT |
4.8936 USDT |
4.6025 USDT |
| 2023-12-13 |
4.0863 USDT |
1,696,033.0261 RNDR |
4.1701 USDT |
3.8640 USDT |
4.3330 USDT |
4.1551 USDT |
| 2023-12-12 |
4.0628 USDT |
2,235,848.8553 RNDR |
3.9319 USDT |
3.9068 USDT |
4.2609 USDT |
4.1441 USDT |
| 2023-12-11 |
3.7125 USDT |
1,597,880.1128 RNDR |
3.7987 USDT |
3.2868 USDT |
3.9190 USDT |
3.8814 USDT |
| 2023-12-10 |
3.7879 USDT |
602,191.3734 RNDR |
3.7317 USDT |
3.6840 USDT |
3.8558 USDT |
3.8037 USDT |
| 2023-12-09 |
3.8175 USDT |
816,100.6269 RNDR |
3.8565 USDT |
3.7000 USDT |
3.9322 USDT |
3.7646 USDT |
| 2023-12-08 |
3.8144 USDT |
1,206,714.1219 RNDR |
3.6458 USDT |
3.6005 USDT |
4.0828 USDT |
3.9183 USDT |
| 2023-12-07 |
3.6289 USDT |
746,147.6661 RNDR |
3.6416 USDT |
3.5405 USDT |
3.7585 USDT |
3.6043 USDT |
| 2023-12-06 |
3.7997 USDT |
1,653,357.0552 RNDR |
3.6897 USDT |
3.6195 USDT |
3.9299 USDT |
3.6418 USDT |