RNDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 7.15 | -0.210 | -2.83% | 7.35 | 7.45 | 7.15 | 2,461.00 |
Jun 28 2024 | 7.36 | -0.360 | -4.72% | 7.73 | 7.85 | 7.32 | 6,493.00 |
Jun 27 2024 | 7.72 | 0.060 | 0.79% | 7.40 | 7.88 | 7.27 | 10,229.00 |
Jun 26 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Jun 25 2024 | 7.66 | 0.120 | 1.64% | 7.50 | 7.89 | 7.46 | 13,409.00 |
Jun 24 2024 | 7.54 | 0.520 | 7.41% | 7.05 | 7.59 | 6.74 | 7,977.00 |
Jun 23 2024 | 7.02 | -0.320 | -4.34% | 7.39 | 7.47 | 6.97 | 7,289.00 |
Jun 22 2024 | 7.34 | -0.320 | -4.14% | 7.47 | 7.64 | 7.32 | 6,397.00 |
Jun 21 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0.00 |
Jun 20 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0.00 |
Jun 19 2024 | 7.65 | 0.260 | 3.47% | 7.38 | 7.95 | 7.31 | 14,361.00 |
Jun 18 2024 | 7.40 | -0.990 | -11.82% | 7.62 | 7.67 | 6.88 | 25,578.00 |
Jun 17 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0.00 |
Jun 16 2024 | 8.39 | 0.460 | 5.82% | 7.92 | 8.48 | 7.77 | 4,706.00 |
Jun 15 2024 | 7.93 | -0.020 | -0.19% | 7.90 | 8.17 | 7.89 | 6,455.00 |
Jun 14 2024 | 7.94 | -0.370 | -4.41% | 8.33 | 8.40 | 7.70 | 14,787.00 |
Jun 13 2024 | 8.31 | -0.950 | -10.28% | 9.22 | 9.30 | 8.25 | 15,825.00 |
Jun 12 2024 | 9.26 | 1.07 | 13.03% | 8.21 | 9.47 | 8.02 | 13,377.00 |
Jun 11 2024 | 8.19 | -0.450 | -5.16% | 8.60 | 8.64 | 8.02 | 17,100.00 |
Jun 10 2024 | 8.64 | -0.570 | -6.18% | 9.21 | 9.33 | 8.63 | 13,520.00 |
Jun 09 2024 | 9.21 | 0.070 | 0.78% | 9.08 | 9.24 | 8.93 | 5,152.00 |
Jun 08 2024 | 9.14 | -0.470 | -4.86% | 9.51 | 9.71 | 9.00 | 7,255.00 |
Jun 07 2024 | 9.60 | -0.780 | -7.50% | 10.41 | 10.44 | 9.21 | 6,910.00 |
Jun 06 2024 | 10.38 | -0.310 | -2.92% | 10.70 | 10.86 | 10.33 | 8,598.00 |
Jun 05 2024 | 10.69 | 0.350 | 3.43% | 10.40 | 10.78 | 10.36 | 7,404.00 |
Jun 04 2024 | 10.34 | 0.350 | 3.52% | 9.99 | 10.41 | 9.98 | 9,279.00 |
Jun 03 2024 | 9.99 | 0.070 | 0.75% | 9.89 | 10.15 | 9.82 | 4,213.00 |
Jun 02 2024 | 9.91 | -0.110 | -1.11% | 10.04 | 10.09 | 9.79 | 3,383.00 |
Jun 01 2024 | 10.03 | -0.100 | -0.96% | 10.12 | 10.13 | 9.98 | 2,753.00 |
May 31 2024 | 10.12 | -0.180 | -1.76% | 10.01 | 10.23 | 9.82 | 2,087.00 |
May 30 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.30 | 0.00 |
May 29 2024 | 10.30 | 0.140 | 1.34% | 10.24 | 10.61 | 10.12 | 13,001.00 |
May 28 2024 | 10.17 | 0.020 | 0.18% | 10.15 | 10.25 | 9.90 | 5,448.00 |
May 27 2024 | 10.15 | 0.170 | 1.75% | 10.00 | 10.32 | 9.99 | 5,003.00 |
May 26 2024 | 9.98 | -0.100 | -1.03% | 10.10 | 10.14 | 9.87 | 2,039.00 |
May 25 2024 | 10.08 | -0.020 | -0.20% | 10.07 | 10.45 | 10.05 | 2,091.00 |
May 24 2024 | 10.10 | -0.140 | -1.40% | 10.23 | 10.28 | 9.84 | 4,885.00 |
May 23 2024 | 10.24 | -0.400 | -3.80% | 10.68 | 10.76 | 9.97 | 14,357.00 |
May 22 2024 | 10.65 | -0.510 | -4.57% | 11.17 | 11.82 | 10.65 | 16,387.00 |
May 21 2024 | 11.16 | 1.13 | 11.22% | 10.61 | 11.26 | 10.61 | 11,306.00 |
May 20 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.03 | 0.00 |
May 19 2024 | 10.03 | -0.310 | -3.03% | 10.35 | 10.63 | 10.03 | 7,604.00 |
May 18 2024 | 10.35 | 0.220 | 2.16% | 10.15 | 10.37 | 9.87 | 3,532.00 |
May 17 2024 | 10.13 | 0.080 | 0.81% | 10.06 | 10.26 | 9.93 | 4,749.00 |
May 16 2024 | 10.05 | -0.580 | -5.50% | 10.59 | 10.76 | 9.85 | 6,992.00 |
May 15 2024 | 10.63 | 0.590 | 5.83% | 10.15 | 11.05 | 9.78 | 7,702.00 |
May 14 2024 | 10.04 | -1.18 | -10.53% | 11.26 | 11.33 | 9.84 | 21,145.00 |
May 13 2024 | 11.23 | 0.350 | 3.20% | 11.02 | 11.42 | 10.30 | 7,965.00 |
May 12 2024 | 10.88 | -0.070 | -0.60% | 11.01 | 11.09 | 10.76 | 5,257.00 |
May 11 2024 | 10.95 | -0.010 | -0.10% | 10.95 | 11.16 | 10.68 | 7,057.00 |
May 10 2024 | 10.96 | 0.120 | 1.14% | 10.94 | 11.55 | 10.89 | 7,839.00 |
May 09 2024 | 10.83 | 0.990 | 10.01% | 9.98 | 11.22 | 9.96 | 19,028.00 |
May 08 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 0.00 |
May 07 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 0.00 |
May 06 2024 | 9.85 | 2.38 | 31.83% | 9.85 | 9.85 | 9.85 | 152.00 |
May 05 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
May 04 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
May 03 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
May 02 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
May 01 2024 | 7.47 | 0.250 | 3.51% | 7.15 | 7.51 | 7.15 | 268.00 |
Apr 30 2024 | 7.22 | -0.480 | -6.20% | 7.21 | 7.23 | 7.21 | 220.00 |
Apr 29 2024 | 7.69 | -0.570 | -6.84% | 7.71 | 7.71 | 7.69 | 121.00 |
Apr 28 2024 | 8.26 | 0.00 | 0.00% | 8.26 | 8.26 | 8.26 | 0.00 |
Apr 27 2024 | 8.26 | 0.00 | 0.00% | 8.26 | 8.26 | 8.26 | 0.00 |
Apr 26 2024 | 8.26 | -0.300 | -3.50% | 8.25 | 8.26 | 8.24 | 315.00 |
Apr 25 2024 | 8.56 | -0.550 | -6.06% | 8.57 | 8.57 | 8.56 | 38.00 |
Apr 24 2024 | 9.11 | 0.00 | 0.00% | 9.11 | 9.11 | 9.11 | 0.00 |
Apr 23 2024 | 9.11 | 1.20 | 15.19% | 9.15 | 9.15 | 9.11 | 18.00 |
Apr 22 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 0.00 |
Apr 21 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 0.00 |
Apr 20 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 0.00 |
Apr 19 2024 | 7.91 | 0.020 | 0.25% | 7.96 | 7.97 | 7.90 | 608.00 |
Apr 18 2024 | 7.89 | -0.170 | -2.11% | 7.93 | 7.93 | 7.88 | 552.00 |
Apr 17 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 0.00 |
Apr 16 2024 | 8.06 | -0.330 | -3.98% | 7.97 | 8.10 | 7.97 | 395.00 |
Apr 15 2024 | 8.39 | 1.41 | 20.18% | 8.78 | 8.99 | 8.36 | 5,385.00 |
Apr 14 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
Apr 13 2024 | 6.99 | -2.00 | -22.29% | 7.94 | 8.07 | 6.82 | 1,769.00 |
Apr 12 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0.00 |
Apr 11 2024 | 8.99 | -0.200 | -2.15% | 8.98 | 8.99 | 8.97 | 77.00 |
Apr 10 2024 | 9.19 | -0.300 | -3.20% | 9.09 | 9.20 | 9.06 | 354.00 |
Apr 09 2024 | 9.49 | -0.770 | -7.51% | 9.40 | 9.49 | 9.39 | 59.00 |
Apr 08 2024 | 10.26 | 0.500 | 5.15% | 10.19 | 10.27 | 10.19 | 64.00 |
Apr 07 2024 | 9.76 | -0.060 | -0.65% | 9.66 | 9.87 | 9.63 | 1,034.00 |
Apr 06 2024 | 9.82 | 0.00 | 0.00% | 9.82 | 9.82 | 9.82 | 0.00 |
Apr 05 2024 | 9.82 | 0.00 | 0.00% | 9.82 | 9.82 | 9.82 | 0.00 |
Apr 04 2024 | 9.82 | 0.340 | 3.58% | 9.45 | 9.84 | 9.44 | 169.00 |
Apr 03 2024 | 9.48 | -0.010 | -0.16% | 9.47 | 9.49 | 9.47 | 0.00 |
Apr 02 2024 | 9.50 | -1.42 | -12.98% | 9.49 | 9.51 | 9.49 | 85.00 |
Apr 01 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0.00 |
Mar 31 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0.00 |
Mar 30 2024 | 10.91 | -0.100 | -0.91% | 10.92 | 10.92 | 10.91 | 337.00 |