RNDRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 8.65 | -0.550 | -5.96% | 9.19 | 9.32 | 8.64 | 30,224.00 |
Jun 09 2024 | 9.20 | 0.040 | 0.49% | 9.10 | 9.23 | 8.95 | 17,222.00 |
Jun 08 2024 | 9.15 | -0.450 | -4.68% | 9.57 | 9.71 | 9.09 | 23,072.00 |
Jun 07 2024 | 9.60 | -0.790 | -7.61% | 10.42 | 10.44 | 8.82 | 36,593.00 |
Jun 06 2024 | 10.39 | -0.340 | -3.18% | 10.77 | 10.89 | 10.39 | 22,138.00 |
Jun 05 2024 | 10.73 | 0.400 | 3.86% | 10.42 | 10.77 | 10.31 | 30,478.00 |
Jun 04 2024 | 10.34 | 0.320 | 3.22% | 10.02 | 10.42 | 9.99 | 55,683.00 |
Jun 03 2024 | 10.01 | 0.100 | 1.02% | 9.89 | 10.14 | 9.88 | 19,423.00 |
Jun 02 2024 | 9.91 | -0.140 | -1.41% | 10.06 | 10.09 | 9.78 | 20,779.00 |
Jun 01 2024 | 10.05 | -0.070 | -0.70% | 10.11 | 10.11 | 9.98 | 24,655.00 |
May 31 2024 | 10.13 | 0.110 | 1.12% | 9.98 | 10.27 | 9.89 | 30,311.00 |
May 30 2024 | 10.01 | -0.290 | -2.81% | 10.45 | 10.56 | 10.00 | 38,192.00 |
May 29 2024 | 10.30 | 0.110 | 1.07% | 10.20 | 10.57 | 10.16 | 62,724.00 |
May 28 2024 | 10.19 | 0.080 | 0.75% | 10.15 | 10.24 | 9.89 | 28,435.00 |
May 27 2024 | 10.12 | 0.140 | 1.37% | 10.00 | 10.34 | 9.99 | 23,046.00 |
May 26 2024 | 9.98 | -0.110 | -1.07% | 10.10 | 10.17 | 9.89 | 16,254.00 |
May 25 2024 | 10.09 | -0.020 | -0.21% | 10.08 | 10.42 | 10.03 | 23,158.00 |
May 24 2024 | 10.11 | -0.100 | -0.98% | 10.25 | 10.30 | 9.86 | 38,766.00 |
May 23 2024 | 10.21 | -0.450 | -4.23% | 10.67 | 10.67 | 10.07 | 72,268.00 |
May 22 2024 | 10.66 | -0.450 | -4.04% | 11.14 | 11.64 | 10.65 | 70,766.00 |
May 21 2024 | 11.11 | 0.230 | 2.12% | 10.93 | 11.26 | 10.72 | 32,354.00 |
May 20 2024 | 10.88 | 0.850 | 8.43% | 10.01 | 10.92 | 9.81 | 45,907.00 |
May 19 2024 | 10.03 | -0.280 | -2.72% | 10.36 | 10.60 | 10.03 | 42,058.00 |
May 18 2024 | 10.31 | 0.220 | 2.15% | 10.16 | 10.33 | 9.89 | 27,845.00 |
May 17 2024 | 10.10 | 0.050 | 0.46% | 10.07 | 10.28 | 9.97 | 30,930.00 |
May 16 2024 | 10.05 | -0.570 | -5.37% | 10.54 | 10.77 | 9.90 | 33,105.00 |
May 15 2024 | 10.62 | 0.570 | 5.68% | 10.19 | 11.02 | 9.84 | 51,653.00 |
May 14 2024 | 10.05 | -1.18 | -10.48% | 11.33 | 11.33 | 9.85 | 49,852.00 |
May 13 2024 | 11.23 | 0.400 | 3.69% | 11.01 | 11.38 | 10.33 | 49,240.00 |
May 12 2024 | 10.83 | -0.120 | -1.06% | 11.03 | 11.09 | 10.79 | 28,804.00 |
May 11 2024 | 10.94 | -0.040 | -0.34% | 10.90 | 11.18 | 10.66 | 45,282.00 |
May 10 2024 | 10.98 | 0.140 | 1.26% | 10.97 | 11.55 | 10.85 | 68,388.00 |
May 09 2024 | 10.84 | 0.950 | 9.55% | 10.15 | 11.25 | 10.15 | 53,108.00 |
May 08 2024 | 9.90 | -0.520 | -4.99% | 10.34 | 10.52 | 9.48 | 45,475.00 |
May 07 2024 | 10.42 | 0.470 | 4.73% | 10.14 | 10.85 | 10.14 | 40,312.00 |
May 06 2024 | 9.95 | -0.010 | -0.06% | 10.00 | 10.14 | 9.61 | 55,336.00 |
May 05 2024 | 9.95 | 1.00 | 11.13% | 9.03 | 9.97 | 8.81 | 43,433.00 |
May 04 2024 | 8.96 | 0.720 | 8.73% | 8.27 | 9.03 | 8.25 | 26,002.00 |
May 03 2024 | 8.24 | 0.400 | 5.06% | 7.77 | 8.36 | 7.63 | 32,589.00 |
May 02 2024 | 7.84 | 0.150 | 1.94% | 7.60 | 7.93 | 7.33 | 39,140.00 |
May 01 2024 | 7.69 | 0.310 | 4.24% | 7.31 | 7.84 | 6.94 | 54,308.00 |
Apr 30 2024 | 7.38 | -0.540 | -6.87% | 7.89 | 7.97 | 7.03 | 34,303.00 |
Apr 29 2024 | 7.92 | 0.010 | 0.08% | 7.97 | 8.08 | 7.61 | 21,710.00 |
Apr 28 2024 | 7.92 | -0.170 | -2.08% | 8.14 | 8.41 | 7.91 | 27,472.00 |
Apr 27 2024 | 8.08 | -0.040 | -0.46% | 8.16 | 8.16 | 7.79 | 20,977.00 |
Apr 26 2024 | 8.12 | -0.500 | -5.80% | 8.62 | 8.65 | 8.09 | 22,952.00 |
Apr 25 2024 | 8.62 | 0.220 | 2.66% | 8.53 | 8.83 | 8.26 | 23,948.00 |
Apr 24 2024 | 8.40 | -0.600 | -6.68% | 9.01 | 9.28 | 8.37 | 28,878.00 |
Apr 23 2024 | 9.00 | -0.270 | -2.94% | 9.31 | 9.51 | 8.89 | 23,971.00 |
Apr 22 2024 | 9.27 | 0.170 | 1.85% | 9.11 | 9.43 | 9.01 | 20,505.00 |
Apr 21 2024 | 9.10 | 0.050 | 0.56% | 8.93 | 9.22 | 8.71 | 18,194.00 |
Apr 20 2024 | 9.05 | 1.19 | 15.08% | 7.92 | 9.06 | 7.81 | 19,020.00 |
Apr 19 2024 | 7.87 | -0.030 | -0.37% | 7.83 | 8.25 | 7.15 | 32,117.00 |
Apr 18 2024 | 7.90 | 0.240 | 3.19% | 7.70 | 8.07 | 7.47 | 28,253.00 |
Apr 17 2024 | 7.65 | -0.630 | -7.57% | 8.25 | 8.28 | 7.45 | 38,999.00 |
Apr 16 2024 | 8.28 | -0.020 | -0.19% | 8.25 | 8.55 | 7.83 | 33,945.00 |
Apr 15 2024 | 8.30 | -0.670 | -7.43% | 8.84 | 9.43 | 8.08 | 48,751.00 |
Apr 14 2024 | 8.96 | 1.46 | 19.46% | 7.50 | 8.97 | 7.17 | 53,150.00 |
Apr 13 2024 | 7.50 | -0.760 | -9.19% | 8.14 | 8.32 | 6.59 | 53,747.00 |
Apr 12 2024 | 8.26 | -0.740 | -8.17% | 9.05 | 9.21 | 7.19 | 39,044.00 |
Apr 11 2024 | 9.00 | -0.230 | -2.46% | 9.16 | 9.42 | 8.83 | 21,579.00 |
Apr 10 2024 | 9.22 | -0.120 | -1.31% | 9.41 | 9.45 | 8.87 | 22,987.00 |
Apr 09 2024 | 9.34 | -0.990 | -9.59% | 10.38 | 10.48 | 9.34 | 28,295.00 |
Apr 08 2024 | 10.34 | 0.610 | 6.25% | 9.70 | 10.36 | 9.50 | 60,012.00 |
Apr 07 2024 | 9.73 | 0.130 | 1.33% | 9.51 | 9.86 | 9.51 | 46,388.00 |
Apr 06 2024 | 9.60 | 0.360 | 3.92% | 9.18 | 9.68 | 9.17 | 61,229.00 |
Apr 05 2024 | 9.24 | -0.350 | -3.66% | 9.53 | 9.60 | 8.85 | 64,596.00 |
Apr 04 2024 | 9.59 | 0.220 | 2.33% | 9.39 | 9.87 | 9.27 | 85,395.00 |
Apr 03 2024 | 9.37 | -0.080 | -0.79% | 9.42 | 9.89 | 9.14 | 109,403.00 |
Apr 02 2024 | 9.45 | -0.640 | -6.34% | 10.06 | 10.07 | 9.14 | 99,811.00 |
Apr 01 2024 | 10.08 | -0.550 | -5.15% | 10.68 | 10.68 | 9.70 | 110,189.00 |
Mar 31 2024 | 10.63 | -0.150 | -1.38% | 10.59 | 10.89 | 10.44 | 103,541.00 |
Mar 30 2024 | 10.78 | -0.170 | -1.55% | 10.94 | 11.05 | 10.70 | 79,149.00 |
Mar 29 2024 | 10.95 | -0.210 | -1.91% | 11.16 | 11.19 | 10.87 | 81,785.00 |
Mar 28 2024 | 11.16 | -0.060 | -0.53% | 11.17 | 11.70 | 10.93 | 127,216.00 |
Mar 27 2024 | 11.22 | 0.100 | 0.93% | 11.11 | 11.78 | 10.69 | 198,987.00 |
Mar 26 2024 | 11.12 | 0.110 | 0.98% | 11.02 | 11.72 | 10.86 | 160,917.00 |
Mar 25 2024 | 11.01 | 0.110 | 1.06% | 10.88 | 11.36 | 10.83 | 233,940.00 |
Mar 24 2024 | 10.90 | 0.180 | 1.68% | 10.69 | 11.09 | 10.44 | 186,733.00 |
Mar 23 2024 | 10.72 | 0.110 | 1.00% | 10.70 | 11.03 | 10.44 | 191,850.00 |
Mar 22 2024 | 10.61 | -0.180 | -1.70% | 10.72 | 11.39 | 10.35 | 239,985.00 |
Mar 21 2024 | 10.79 | -0.890 | -7.64% | 11.61 | 11.66 | 10.67 | 164,297.00 |
Mar 20 2024 | 11.69 | 1.04 | 9.73% | 10.72 | 12.27 | 10.56 | 221,641.00 |
Mar 19 2024 | 10.65 | -1.05 | -8.97% | 11.69 | 11.80 | 10.48 | 260,866.00 |
Mar 18 2024 | 11.70 | -1.27 | -9.78% | 12.96 | 13.33 | 11.65 | 216,722.00 |
Mar 17 2024 | 12.97 | 2.81 | 27.70% | 10.48 | 13.56 | 10.27 | 263,452.00 |
Mar 16 2024 | 10.16 | -0.880 | -7.94% | 11.06 | 11.72 | 10.07 | 211,052.00 |
Mar 15 2024 | 11.03 | -0.780 | -6.56% | 11.88 | 11.90 | 10.21 | 177,608.00 |
Mar 14 2024 | 11.81 | 0.430 | 3.81% | 11.34 | 11.89 | 10.80 | 141,794.00 |
Mar 13 2024 | 11.37 | 0.00 | -0.04% | 11.42 | 11.65 | 11.05 | 146,101.00 |