Identifier on Kucoin: RNDR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
1.7836 USDT |
779,598.2622 RNDR |
1.7277 USDT |
1.7175 USDT |
1.8476 USDT |
1.8233 USDT |
| 2023-10-05 |
1.7200 USDT |
630,172.8122 RNDR |
1.7253 USDT |
1.6672 USDT |
1.7598 USDT |
1.6913 USDT |
| 2023-10-04 |
1.6685 USDT |
541,704.3367 RNDR |
1.6657 USDT |
1.6110 USDT |
1.7447 USDT |
1.7338 USDT |
| 2023-10-03 |
1.7248 USDT |
457,058.0413 RNDR |
1.6954 USDT |
1.6859 USDT |
1.7844 USDT |
1.7058 USDT |
| 2023-10-02 |
1.7379 USDT |
845,373.1102 RNDR |
1.6942 USDT |
1.6780 USDT |
1.8006 USDT |
1.7098 USDT |
| 2023-10-01 |
1.5982 USDT |
384,557.8345 RNDR |
1.5365 USDT |
1.5325 USDT |
1.6386 USDT |
1.6354 USDT |
| 2023-09-30 |
1.5313 USDT |
112,820.1596 RNDR |
1.5391 USDT |
1.5177 USDT |
1.5465 USDT |
1.5448 USDT |
| 2023-09-29 |
1.5313 USDT |
199,706.3696 RNDR |
1.5221 USDT |
1.5095 USDT |
1.5523 USDT |
1.5377 USDT |
| 2023-09-28 |
1.5161 USDT |
295,127.2248 RNDR |
1.4848 USDT |
1.4815 USDT |
1.5509 USDT |
1.5242 USDT |
| 2023-09-27 |
1.4897 USDT |
267,847.0453 RNDR |
1.4861 USDT |
1.4638 USDT |
1.5156 USDT |
1.4757 USDT |
| 2023-09-26 |
1.4863 USDT |
270,203.4668 RNDR |
1.4857 USDT |
1.4638 USDT |
1.5145 USDT |
1.4885 USDT |
| 2023-09-25 |
1.5125 USDT |
384,172.1534 RNDR |
1.5511 USDT |
1.4801 USDT |
1.5654 USDT |
1.4897 USDT |
| 2023-09-24 |
1.5547 USDT |
126,282.5798 RNDR |
1.5713 USDT |
1.5370 USDT |
1.5749 USDT |
1.5621 USDT |
| 2023-09-23 |
1.5718 USDT |
203,887.9446 RNDR |
1.6023 USDT |
1.5444 USDT |
1.6128 USDT |
1.5689 USDT |
| 2023-09-22 |
1.6176 USDT |
447,651.4612 RNDR |
1.6002 USDT |
1.5617 USDT |
1.6541 USDT |
1.6013 USDT |
| 2023-09-21 |
1.6213 USDT |
459,707.4667 RNDR |
1.6201 USDT |
1.5897 USDT |
1.6599 USDT |
1.6035 USDT |
| 2023-09-20 |
1.6050 USDT |
287,066.8728 RNDR |
1.6036 USDT |
1.5792 USDT |
1.6329 USDT |
1.6198 USDT |
| 2023-09-19 |
1.6025 USDT |
419,969.8857 RNDR |
1.5713 USDT |
1.5574 USDT |
1.6268 USDT |
1.6055 USDT |
| 2023-09-18 |
1.5972 USDT |
628,756.1295 RNDR |
1.5669 USDT |
1.5366 USDT |
1.6354 USDT |
1.5797 USDT |
| 2023-09-17 |
1.5785 USDT |
199,563.5033 RNDR |
1.6160 USDT |
1.5427 USDT |
1.6176 USDT |
1.5565 USDT |
| 2023-09-16 |
1.5974 USDT |
227,652.1512 RNDR |
1.6060 USDT |
1.5736 USDT |
1.6282 USDT |
1.5984 USDT |
| 2023-09-15 |
1.5606 USDT |
360,632.0510 RNDR |
1.5343 USDT |
1.5132 USDT |
1.5846 USDT |
1.5796 USDT |
| 2023-09-14 |
1.5317 USDT |
386,600.1060 RNDR |
1.5250 USDT |
1.5024 USDT |
1.5695 USDT |
1.5425 USDT |
| 2023-09-13 |
1.5018 USDT |
523,016.1865 RNDR |
1.5003 USDT |
1.4602 USDT |
1.5507 USDT |
1.5368 USDT |
| 2023-09-12 |
1.5263 USDT |
1,300,081.3065 RNDR |
1.4515 USDT |
1.4515 USDT |
1.5896 USDT |
1.5159 USDT |
| 2023-09-11 |
1.4505 USDT |
701,983.1087 RNDR |
1.4767 USDT |
1.3865 USDT |
1.5222 USDT |
1.4305 USDT |
| 2023-09-10 |
1.4792 USDT |
437,094.5801 RNDR |
1.4984 USDT |
1.4401 USDT |
1.5284 USDT |
1.4713 USDT |
| 2023-09-09 |
1.4656 USDT |
321,794.6034 RNDR |
1.4571 USDT |
1.4406 USDT |
1.4980 USDT |
1.4931 USDT |
| 2023-09-08 |
1.4707 USDT |
667,915.2282 RNDR |
1.4850 USDT |
1.4288 USDT |
1.5150 USDT |
1.4565 USDT |
| 2023-09-07 |
1.4423 USDT |
850,148.9346 RNDR |
1.3978 USDT |
1.3883 USDT |
1.4902 USDT |
1.4577 USDT |
| 2023-09-06 |
1.3695 USDT |
188,993.8849 RNDR |
1.3601 USDT |
1.3481 USDT |
1.3949 USDT |
1.3910 USDT |
| 2023-09-05 |
1.3498 USDT |
213,782.9001 RNDR |
1.3532 USDT |
1.3328 USDT |
1.3692 USDT |
1.3587 USDT |
| 2023-09-04 |
1.3706 USDT |
198,062.2304 RNDR |
1.3606 USDT |
1.3418 USDT |
1.3977 USDT |
1.3628 USDT |
| 2023-09-03 |
1.3444 USDT |
270,198.3446 RNDR |
1.3384 USDT |
1.3263 USDT |
1.3667 USDT |
1.3558 USDT |
| 2023-09-02 |
1.3309 USDT |
155,837.5875 RNDR |
1.3413 USDT |
1.3110 USDT |
1.3452 USDT |
1.3351 USDT |
| 2023-09-01 |
1.3297 USDT |
494,990.3308 RNDR |
1.3698 USDT |
1.2938 USDT |
1.3813 USDT |
1.3184 USDT |
| 2023-08-31 |
1.4030 USDT |
452,216.0685 RNDR |
1.4448 USDT |
1.3439 USDT |
1.4569 USDT |
1.3682 USDT |
| 2023-08-30 |
1.4487 USDT |
481,415.0578 RNDR |
1.4863 USDT |
1.4213 USDT |
1.4925 USDT |
1.4379 USDT |
| 2023-08-29 |
1.4425 USDT |
660,209.5595 RNDR |
1.4043 USDT |
1.3627 USDT |
1.4900 USDT |
1.4718 USDT |
| 2023-08-28 |
1.3939 USDT |
256,953.1425 RNDR |
1.4123 USDT |
1.3683 USDT |
1.4191 USDT |
1.3981 USDT |
| 2023-08-27 |
1.4127 USDT |
205,885.8286 RNDR |
1.4200 USDT |
1.3970 USDT |
1.4300 USDT |
1.4200 USDT |
| 2023-08-26 |
1.4620 USDT |
218,716.8097 RNDR |
1.4767 USDT |
1.4270 USDT |
1.5018 USDT |
1.4325 USDT |
| 2023-08-25 |
1.4603 USDT |
408,318.3055 RNDR |
1.4630 USDT |
1.4223 USDT |
1.4901 USDT |
1.4790 USDT |
| 2023-08-24 |
1.4877 USDT |
893,209.1436 RNDR |
1.4515 USDT |
1.4353 USDT |
1.5468 USDT |
1.4673 USDT |
| 2023-08-23 |
1.4249 USDT |
844,062.7833 RNDR |
1.3915 USDT |
1.3584 USDT |
1.4999 USDT |
1.4665 USDT |
| 2023-08-22 |
1.3796 USDT |
344,656.4932 RNDR |
1.3854 USDT |
1.3442 USDT |
1.4131 USDT |
1.3718 USDT |
| 2023-08-21 |
1.3734 USDT |
382,100.3878 RNDR |
1.4300 USDT |
1.3170 USDT |
1.4435 USDT |
1.3826 USDT |
| 2023-08-20 |
1.4284 USDT |
278,364.7826 RNDR |
1.4186 USDT |
1.4082 USDT |
1.4473 USDT |
1.4256 USDT |
| 2023-08-19 |
1.4143 USDT |
296,331.0710 RNDR |
1.4246 USDT |
1.3979 USDT |
1.4465 USDT |
1.4075 USDT |
| 2023-08-18 |
1.4290 USDT |
586,088.6359 RNDR |
1.4409 USDT |
1.4015 USDT |
1.4664 USDT |
1.4208 USDT |