Identifier on Kucoin: RNDRDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.7681 USDT |
21,829.9901 |
0.8279 USDT |
0.7237 USDT |
0.8372 USDT |
0.7540 USDT |
| 2023-06-01 |
0.7932 USDT |
21,524.8985 |
0.8000 USDT |
0.7401 USDT |
0.8645 USDT |
0.8030 USDT |
| 2023-05-31 |
0.8167 USDT |
66,116.2165 |
0.7732 USDT |
0.7449 USDT |
0.8579 USDT |
0.8155 USDT |
| 2023-05-30 |
0.7502 USDT |
71,495.6038 |
0.7876 USDT |
0.7012 USDT |
0.8311 USDT |
0.7392 USDT |
| 2023-05-29 |
0.7450 USDT |
71,178.6547 |
0.6646 USDT |
0.6492 USDT |
0.8265 USDT |
0.7866 USDT |
| 2023-05-28 |
0.6975 USDT |
40,729.7400 |
0.7300 USDT |
0.6675 USDT |
0.7487 USDT |
0.6914 USDT |
| 2023-05-27 |
0.6909 USDT |
74,946.7089 |
0.6717 USDT |
0.6399 USDT |
0.7462 USDT |
0.7255 USDT |
| 2023-05-26 |
0.6422 USDT |
189,750.4016 |
0.6959 USDT |
0.5900 USDT |
0.7200 USDT |
0.6618 USDT |
| 2023-05-25 |
0.6559 USDT |
309,171.6765 |
0.7363 USDT |
0.5661 USDT |
0.8000 USDT |
0.6757 USDT |
| 2023-05-24 |
0.7794 USDT |
148,346.9178 |
0.6864 USDT |
0.6579 USDT |
0.8824 USDT |
0.7119 USDT |
| 2023-05-23 |
0.7137 USDT |
204,045.2224 |
0.8578 USDT |
0.6370 USDT |
0.8879 USDT |
0.6846 USDT |
| 2023-05-22 |
0.8652 USDT |
68,258.3061 |
0.8526 USDT |
0.8120 USDT |
0.9268 USDT |
0.8657 USDT |
| 2023-05-21 |
0.9438 USDT |
160,640.0232 |
1.2320 USDT |
0.6060 USDT |
1.2500 USDT |
0.8184 USDT |
| 2023-05-20 |
1.2289 USDT |
73,487.0560 |
1.2500 USDT |
1.1168 USDT |
1.3414 USDT |
1.1818 USDT |
| 2023-05-19 |
1.1491 USDT |
234,142.7459 |
1.1482 USDT |
1.0783 USDT |
1.2646 USDT |
1.2257 USDT |
| 2023-05-18 |
1.2702 USDT |
406,153.5796 |
1.3696 USDT |
1.0105 USDT |
1.4679 USDT |
1.1142 USDT |
| 2023-05-17 |
1.8239 USDT |
106,240.0260 |
2.5419 USDT |
1.2917 USDT |
2.5938 USDT |
1.4104 USDT |
| 2023-05-16 |
2.6633 USDT |
23,485.7418 |
3.0588 USDT |
2.3229 USDT |
3.1236 USDT |
2.4891 USDT |
| 2023-05-15 |
2.9346 USDT |
10,454.8090 |
2.9832 USDT |
2.6840 USDT |
3.0429 USDT |
2.9693 USDT |
| 2023-05-14 |
2.8546 USDT |
3,764.6636 |
2.9689 USDT |
2.7069 USDT |
3.1019 USDT |
2.9318 USDT |
| 2023-05-13 |
2.9368 USDT |
4,785.6816 |
2.9593 USDT |
2.7091 USDT |
3.1463 USDT |
2.8952 USDT |
| 2023-05-12 |
3.2939 USDT |
10,986.1828 |
3.4246 USDT |
3.0328 USDT |
3.5973 USDT |
3.0535 USDT |
| 2023-05-11 |
3.4089 USDT |
12,868.8810 |
2.9496 USDT |
2.9496 USDT |
3.7169 USDT |
3.2784 USDT |
| 2023-05-10 |
2.9384 USDT |
30,895.8437 |
3.6307 USDT |
2.4614 USDT |
3.8900 USDT |
3.0144 USDT |
| 2023-05-09 |
3.3584 USDT |
9,833.7944 |
3.0419 USDT |
2.7943 USDT |
3.8115 USDT |
3.6113 USDT |
| 2023-05-08 |
2.7747 USDT |
23,443.9584 |
2.3538 USDT |
2.3142 USDT |
3.2733 USDT |
3.1430 USDT |
| 2023-05-07 |
2.3678 USDT |
26,210.1914 |
2.5507 USDT |
2.0668 USDT |
2.6268 USDT |
2.3717 USDT |
| 2023-05-06 |
2.4765 USDT |
17,937.0753 |
2.2320 USDT |
2.1965 USDT |
2.6821 USDT |
2.5375 USDT |
| 2023-05-05 |
2.2204 USDT |
43,883.7690 |
2.0996 USDT |
2.0283 USDT |
2.4589 USDT |
2.2117 USDT |
| 2023-05-04 |
1.9943 USDT |
34,130.2683 |
1.9539 USDT |
1.8727 USDT |
2.2290 USDT |
1.9800 USDT |
| 2023-05-03 |
2.3635 USDT |
29,727.3210 |
2.5790 USDT |
2.1467 USDT |
2.6763 USDT |
2.3355 USDT |
| 2023-05-02 |
2.3494 USDT |
47,482.9410 |
2.1637 USDT |
2.0196 USDT |
2.5245 USDT |
2.4800 USDT |
| 2023-05-01 |
1.9001 USDT |
67,294.3470 |
1.7744 USDT |
1.6832 USDT |
2.1894 USDT |
2.1371 USDT |
| 2023-04-30 |
1.6451 USDT |
47,734.1855 |
1.8219 USDT |
1.5000 USDT |
1.9132 USDT |
1.7226 USDT |
| 2023-04-29 |
1.7720 USDT |
28,450.3747 |
1.8555 USDT |
1.6280 USDT |
1.8934 USDT |
1.7739 USDT |
| 2023-04-28 |
1.6752 USDT |
86,853.6260 |
2.0003 USDT |
1.4513 USDT |
2.0303 USDT |
1.8555 USDT |
| 2023-04-27 |
2.0991 USDT |
40,486.4520 |
2.1219 USDT |
1.8738 USDT |
2.3202 USDT |
2.0279 USDT |
| 2023-04-26 |
2.2820 USDT |
117,892.3692 |
3.3760 USDT |
1.7575 USDT |
3.3883 USDT |
2.3047 USDT |
| 2023-04-25 |
4.1634 USDT |
34,998.2690 |
5.2193 USDT |
3.2799 USDT |
5.3916 USDT |
3.4338 USDT |
| 2023-04-24 |
5.1853 USDT |
11,748.8817 |
5.6127 USDT |
4.6989 USDT |
5.8714 USDT |
5.1423 USDT |
| 2023-04-23 |
5.5591 USDT |
4,326.3206 |
5.0029 USDT |
5.0029 USDT |
6.2614 USDT |
5.9574 USDT |
| 2023-04-22 |
5.5368 USDT |
11,685.9402 |
6.8366 USDT |
4.6559 USDT |
6.9000 USDT |
5.1332 USDT |
| 2023-04-21 |
5.5173 USDT |
15,274.1683 |
4.5358 USDT |
4.3443 USDT |
6.9591 USDT |
6.7211 USDT |
| 2023-04-20 |
3.9776 USDT |
38,715.1561 |
4.8443 USDT |
3.2574 USDT |
5.0467 USDT |
4.4212 USDT |
| 2023-04-19 |
4.9367 USDT |
14,806.8434 |
4.8039 USDT |
4.1096 USDT |
6.0714 USDT |
4.9732 USDT |
| 2023-04-18 |
4.7229 USDT |
17,616.2240 |
5.1110 USDT |
4.0984 USDT |
5.3918 USDT |
4.6062 USDT |
| 2023-04-17 |
5.2979 USDT |
15,514.1984 |
7.6235 USDT |
4.3956 USDT |
8.3176 USDT |
4.8954 USDT |
| 2023-04-16 |
8.1625 USDT |
1,698.6560 |
9.0544 USDT |
7.5436 USDT |
9.2520 USDT |
7.9663 USDT |
| 2023-04-15 |
8.4264 USDT |
1,483.5507 |
8.2388 USDT |
7.7306 USDT |
9.0525 USDT |
8.8096 USDT |
| 2023-04-14 |
8.6062 USDT |
3,398.6857 |
10.0000 USDT |
7.4919 USDT |
10.0000 USDT |
8.5853 USDT |