Identifier on Kucoin: RNDRDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.0105 USDT |
474,499.0899 |
0.0105 USDT |
0.0096 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-12-18 |
0.0127 USDT |
1,285,783.8011 |
0.0126 USDT |
0.0105 USDT |
0.0151 USDT |
0.0107 USDT |
| 2023-12-17 |
0.0116 USDT |
310,387.4870 |
0.0116 USDT |
0.0106 USDT |
0.0128 USDT |
0.0112 USDT |
| 2023-12-16 |
0.0098 USDT |
638,383.9068 |
0.0116 USDT |
0.0089 USDT |
0.0117 USDT |
0.0104 USDT |
| 2023-12-15 |
0.0104 USDT |
1,367,135.3301 |
0.0103 USDT |
0.0096 USDT |
0.0111 USDT |
0.0103 USDT |
| 2023-12-14 |
0.0098 USDT |
5,070,282.6587 |
0.0146 USDT |
0.0085 USDT |
0.0146 USDT |
0.0103 USDT |
| 2023-12-13 |
0.0157 USDT |
2,331,296.6030 |
0.0145 USDT |
0.0128 USDT |
0.0178 USDT |
0.0152 USDT |
| 2023-12-12 |
0.0156 USDT |
2,592,598.9669 |
0.0174 USDT |
0.0136 USDT |
0.0176 USDT |
0.0142 USDT |
| 2023-12-11 |
0.0216 USDT |
844,852.8250 |
0.0215 USDT |
0.0180 USDT |
0.0280 USDT |
0.0194 USDT |
| 2023-12-10 |
0.0211 USDT |
47,890.0171 |
0.0213 USDT |
0.0208 USDT |
0.0229 USDT |
0.0215 USDT |
| 2023-12-09 |
0.0211 USDT |
200,974.3743 |
0.0205 USDT |
0.0196 USDT |
0.0230 USDT |
0.0227 USDT |
| 2023-12-08 |
0.0204 USDT |
583,933.4666 |
0.0247 USDT |
0.0175 USDT |
0.0252 USDT |
0.0191 USDT |
| 2023-12-07 |
0.0249 USDT |
109,068.1172 |
0.0240 USDT |
0.0231 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-12-06 |
0.0216 USDT |
891,775.0979 |
0.0247 USDT |
0.0202 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-12-05 |
0.0269 USDT |
307,975.5601 |
0.0251 USDT |
0.0251 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-12-04 |
0.0228 USDT |
652,400.0750 |
0.0220 USDT |
0.0204 USDT |
0.0267 USDT |
0.0262 USDT |
| 2023-12-03 |
0.0276 USDT |
456,296.9291 |
0.0289 USDT |
0.0225 USDT |
0.0314 USDT |
0.0228 USDT |
| 2023-12-02 |
0.0310 USDT |
397,448.7593 |
0.0320 USDT |
0.0295 USDT |
0.0332 USDT |
0.0304 USDT |
| 2023-12-01 |
0.0318 USDT |
467,183.6837 |
0.0343 USDT |
0.0294 USDT |
0.0359 USDT |
0.0299 USDT |
| 2023-11-30 |
0.0365 USDT |
176,062.1585 |
0.0415 USDT |
0.0332 USDT |
0.0430 USDT |
0.0344 USDT |
| 2023-11-29 |
0.0409 USDT |
139,906.0291 |
0.0396 USDT |
0.0368 USDT |
0.0447 USDT |
0.0419 USDT |
| 2023-11-28 |
0.0449 USDT |
175,206.9233 |
0.0476 USDT |
0.0392 USDT |
0.0510 USDT |
0.0392 USDT |
| 2023-11-27 |
0.0468 USDT |
246,187.0446 |
0.0431 USDT |
0.0431 USDT |
0.0495 USDT |
0.0494 USDT |
| 2023-11-26 |
0.0416 USDT |
142,457.8968 |
0.0387 USDT |
0.0387 USDT |
0.0464 USDT |
0.0436 USDT |
| 2023-11-25 |
0.0380 USDT |
503,642.3399 |
0.0404 USDT |
0.0350 USDT |
0.0414 USDT |
0.0390 USDT |
| 2023-11-24 |
0.0380 USDT |
544,898.5184 |
0.0477 USDT |
0.0345 USDT |
0.0477 USDT |
0.0396 USDT |
| 2023-11-23 |
0.0440 USDT |
250,936.1003 |
0.0434 USDT |
0.0391 USDT |
0.0481 USDT |
0.0474 USDT |
| 2023-11-22 |
0.0445 USDT |
539,080.7466 |
0.0550 USDT |
0.0381 USDT |
0.0550 USDT |
0.0419 USDT |
| 2023-11-21 |
0.0438 USDT |
1,113,684.0606 |
0.0425 USDT |
0.0385 USDT |
0.0485 USDT |
0.0450 USDT |
| 2023-11-20 |
0.0384 USDT |
1,569,952.5954 |
0.0469 USDT |
0.0333 USDT |
0.0510 USDT |
0.0402 USDT |
| 2023-11-19 |
0.0435 USDT |
1,480,405.7566 |
0.0453 USDT |
0.0362 USDT |
0.0501 USDT |
0.0466 USDT |
| 2023-11-18 |
0.0562 USDT |
1,935,845.2294 |
0.0654 USDT |
0.0415 USDT |
0.0791 USDT |
0.0466 USDT |
| 2023-11-17 |
0.0749 USDT |
742,708.0686 |
0.0745 USDT |
0.0630 USDT |
0.0917 USDT |
0.0637 USDT |
| 2023-11-16 |
0.0676 USDT |
1,798,219.4916 |
0.0958 USDT |
0.0544 USDT |
0.0999 USDT |
0.0690 USDT |
| 2023-11-15 |
0.1173 USDT |
450,641.3455 |
0.1866 USDT |
0.0949 USDT |
0.1915 USDT |
0.1105 USDT |
| 2023-11-14 |
0.1898 USDT |
30,362.0683 |
0.1867 USDT |
0.1848 USDT |
0.2149 USDT |
0.1978 USDT |
| 2023-11-13 |
0.1614 USDT |
37,569.7510 |
0.1601 USDT |
0.1435 USDT |
0.1861 USDT |
0.1731 USDT |
| 2023-11-12 |
0.1608 USDT |
113,242.1620 |
0.1518 USDT |
0.1411 USDT |
0.1716 USDT |
0.1555 USDT |
| 2023-11-11 |
0.1508 USDT |
196,003.9668 |
0.1644 USDT |
0.1278 USDT |
0.1961 USDT |
0.1525 USDT |
| 2023-11-10 |
0.1954 USDT |
15,021.3207 |
0.1993 USDT |
0.1875 USDT |
0.2190 USDT |
0.1876 USDT |
| 2023-11-09 |
0.2225 USDT |
28,892.6683 |
0.2292 USDT |
0.2050 USDT |
0.2530 USDT |
0.2367 USDT |
| 2023-11-08 |
0.2312 USDT |
1,853.2491 |
0.2467 USDT |
0.2000 USDT |
0.2467 USDT |
0.2445 USDT |
| 2023-11-07 |
0.2489 USDT |
19,601.0592 |
0.2170 USDT |
0.2070 USDT |
0.2673 USDT |
0.2430 USDT |
| 2023-11-06 |
0.2252 USDT |
9,052.4202 |
0.2389 USDT |
0.2096 USDT |
0.2400 USDT |
0.2250 USDT |
| 2023-11-05 |
0.2386 USDT |
13,402.0243 |
0.2485 USDT |
0.2279 USDT |
0.2570 USDT |
0.2431 USDT |
| 2023-11-04 |
0.2537 USDT |
5,924.5208 |
0.2666 USDT |
0.2383 USDT |
0.2681 USDT |
0.2383 USDT |
| 2023-11-03 |
0.2638 USDT |
10,609.3594 |
0.2704 USDT |
0.2465 USDT |
0.2939 USDT |
0.2577 USDT |
| 2023-11-02 |
0.2422 USDT |
23,654.6063 |
0.2234 USDT |
0.1972 USDT |
0.2696 USDT |
0.2696 USDT |
| 2023-11-01 |
0.2341 USDT |
12,246.7931 |
0.2373 USDT |
0.2057 USDT |
0.2680 USDT |
0.2280 USDT |
| 2023-10-31 |
0.2257 USDT |
25,501.0232 |
0.2148 USDT |
0.1906 USDT |
0.2642 USDT |
0.2398 USDT |