RNDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 6.42 | 0.080 | 1.31% | 6.79 | 6.90 | 6.30 | 11,091.00 |
Jul 15 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
Jul 14 2024 | 6.34 | 0.200 | 3.29% | 6.09 | 6.45 | 6.07 | 6,388.00 |
Jul 13 2024 | 6.14 | 0.030 | 0.46% | 6.12 | 6.26 | 6.07 | 2,917.00 |
Jul 12 2024 | 6.11 | 0.110 | 1.80% | 5.97 | 6.23 | 5.73 | 11,887.00 |
Jul 11 2024 | 6.00 | -0.490 | -7.55% | 6.51 | 6.64 | 5.95 | 6,873.00 |
Jul 10 2024 | 6.49 | 0.010 | 0.09% | 6.46 | 7.09 | 6.26 | 12,300.00 |
Jul 09 2024 | 6.48 | 0.110 | 1.71% | 6.31 | 6.49 | 6.20 | 15,996.00 |
Jul 08 2024 | 6.37 | -0.060 | -0.87% | 6.42 | 6.78 | 5.98 | 24,603.00 |
Jul 07 2024 | 6.43 | -0.670 | -9.37% | 6.98 | 7.05 | 6.35 | 9,114.00 |
Jul 06 2024 | 7.10 | 0.720 | 11.35% | 6.38 | 7.15 | 6.33 | 13,065.00 |
Jul 05 2024 | 6.37 | -0.180 | -2.73% | 6.53 | 6.65 | 5.70 | 41,254.00 |
Jul 04 2024 | 6.55 | -0.490 | -7.01% | 7.07 | 7.17 | 6.52 | 19,848.00 |
Jul 03 2024 | 7.05 | -0.600 | -7.79% | 7.69 | 7.72 | 6.82 | 18,978.00 |
Jul 02 2024 | 7.64 | 0.100 | 1.31% | 7.54 | 7.76 | 7.50 | 12,017.00 |
Jul 01 2024 | 7.54 | -0.080 | -1.02% | 7.74 | 7.92 | 7.49 | 6,215.00 |
Jun 30 2024 | 7.62 | 0.210 | 2.79% | 7.16 | 7.74 | 7.08 | 13,242.00 |
Jun 29 2024 | 7.41 | 0.090 | 1.20% | 7.45 | 7.46 | 7.27 | 969.00 |
Jun 28 2024 | 7.32 | -0.430 | -5.59% | 7.78 | 7.86 | 7.18 | 23,411.00 |
Jun 27 2024 | 7.76 | 0.320 | 4.23% | 7.44 | 7.87 | 7.27 | 7,176.00 |
Jun 26 2024 | 7.44 | -0.260 | -3.31% | 7.65 | 7.80 | 7.36 | 9,779.00 |
Jun 25 2024 | 7.70 | 0.150 | 1.93% | 7.57 | 8.00 | 7.50 | 10,863.00 |
Jun 24 2024 | 7.55 | 0.430 | 6.07% | 7.12 | 7.71 | 6.80 | 18,419.00 |
Jun 23 2024 | 7.12 | -0.230 | -3.09% | 7.40 | 7.47 | 7.00 | 5,498.00 |
Jun 22 2024 | 7.35 | -0.250 | -3.28% | 7.60 | 7.74 | 7.33 | 6,312.00 |
Jun 21 2024 | 7.60 | 0.050 | 0.61% | 7.55 | 7.83 | 7.36 | 9,268.00 |
Jun 20 2024 | 7.55 | -0.190 | -2.44% | 7.75 | 8.28 | 7.55 | 11,005.00 |
Jun 19 2024 | 7.74 | 0.00 | -0.03% | 7.43 | 8.03 | 7.34 | 19,217.00 |
Jun 18 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.74 | 7.74 | 0.00 |
Jun 17 2024 | 7.74 | -0.740 | -8.71% | 8.40 | 8.47 | 7.58 | 16,487.00 |
Jun 16 2024 | 8.48 | 0.500 | 6.25% | 8.00 | 8.55 | 7.84 | 8,883.00 |
Jun 15 2024 | 7.98 | -0.070 | -0.91% | 7.99 | 8.23 | 7.94 | 2,346.00 |
Jun 14 2024 | 8.05 | -0.270 | -3.20% | 8.37 | 8.47 | 7.73 | 18,528.00 |
Jun 13 2024 | 8.32 | -0.950 | -10.25% | 9.24 | 9.30 | 8.28 | 9,701.00 |
Jun 12 2024 | 9.27 | 1.05 | 12.83% | 8.30 | 9.50 | 8.05 | 21,770.00 |
Jun 11 2024 | 8.22 | -1.02 | -11.01% | 8.71 | 8.84 | 8.08 | 25,085.00 |
Jun 10 2024 | 9.23 | 0.00 | 0.00% | 9.23 | 9.23 | 9.23 | 0.00 |
Jun 09 2024 | 9.23 | -0.440 | -4.52% | 9.20 | 9.30 | 9.00 | 8,640.00 |
Jun 08 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
Jun 07 2024 | 9.67 | -0.750 | -7.22% | 10.45 | 10.47 | 8.74 | 29,079.00 |
Jun 06 2024 | 10.42 | -0.310 | -2.89% | 10.73 | 10.87 | 10.35 | 11,220.00 |
Jun 05 2024 | 10.73 | 0.410 | 3.98% | 10.42 | 10.78 | 10.35 | 10,914.00 |
Jun 04 2024 | 10.32 | 0.310 | 3.10% | 10.06 | 10.53 | 10.01 | 10,623.00 |
Jun 03 2024 | 10.01 | 0.040 | 0.35% | 9.97 | 10.17 | 9.83 | 7,169.00 |
Jun 02 2024 | 9.98 | -0.100 | -0.99% | 10.08 | 10.16 | 9.81 | 7,047.00 |
Jun 01 2024 | 10.08 | 0.050 | 0.52% | 10.12 | 10.32 | 9.99 | 14,355.00 |
May 31 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0.00 |
May 30 2024 | 10.02 | -0.270 | -2.64% | 10.31 | 10.78 | 9.84 | 24,719.00 |
May 29 2024 | 10.30 | 0.130 | 1.32% | 10.12 | 10.73 | 9.95 | 26,808.00 |
May 28 2024 | 10.16 | 0.130 | 1.27% | 10.12 | 10.22 | 9.53 | 45,095.00 |
May 27 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.03 | 0.00 |
May 26 2024 | 10.03 | -0.170 | -1.62% | 10.11 | 10.19 | 9.92 | 7,885.00 |
May 25 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.20 | 0.00 |
May 24 2024 | 10.20 | -0.050 | -0.44% | 10.26 | 10.38 | 9.89 | 16,172.00 |
May 23 2024 | 10.24 | -0.450 | -4.24% | 10.77 | 10.80 | 9.89 | 34,458.00 |
May 22 2024 | 10.70 | -0.530 | -4.75% | 11.20 | 11.85 | 10.55 | 45,322.00 |
May 21 2024 | 11.23 | 0.280 | 2.53% | 10.96 | 11.30 | 10.73 | 18,752.00 |
May 20 2024 | 10.95 | 0.830 | 8.23% | 10.12 | 11.03 | 9.91 | 15,867.00 |
May 19 2024 | 10.12 | -0.300 | -2.84% | 10.42 | 10.78 | 10.12 | 8,729.00 |
May 18 2024 | 10.42 | 0.150 | 1.45% | 10.30 | 10.42 | 9.90 | 7,277.00 |
May 17 2024 | 10.27 | 0.040 | 0.42% | 10.21 | 10.42 | 9.96 | 17,389.00 |
May 16 2024 | 10.23 | -0.470 | -4.43% | 10.70 | 10.94 | 9.96 | 32,187.00 |
May 15 2024 | 10.70 | 0.610 | 6.03% | 10.11 | 11.11 | 9.82 | 41,463.00 |
May 14 2024 | 10.09 | -1.17 | -10.42% | 11.27 | 11.43 | 9.72 | 33,469.00 |
May 13 2024 | 11.27 | 0.270 | 2.41% | 10.93 | 11.70 | 10.38 | 53,376.00 |
May 12 2024 | 11.00 | 0.040 | 0.32% | 11.10 | 11.14 | 11.00 | 3,781.00 |
May 11 2024 | 10.97 | -0.090 | -0.78% | 11.16 | 11.35 | 10.80 | 14,569.00 |
May 10 2024 | 11.05 | 0.190 | 1.75% | 10.96 | 11.79 | 10.80 | 43,686.00 |
May 09 2024 | 10.86 | 0.510 | 4.91% | 10.00 | 11.31 | 10.00 | 46,562.00 |
May 08 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0.00 |
May 07 2024 | 10.35 | 0.440 | 4.42% | 10.03 | 10.99 | 10.03 | 18,865.00 |
May 06 2024 | 9.92 | 1.25 | 14.40% | 10.08 | 10.31 | 9.70 | 28,816.00 |
May 05 2024 | 8.67 | 0.00 | 0.00% | 8.67 | 8.67 | 8.67 | 0.00 |
May 04 2024 | 8.67 | 0.370 | 4.46% | 8.39 | 8.67 | 8.35 | 6,202.00 |
May 03 2024 | 8.30 | 0.250 | 3.08% | 7.95 | 8.58 | 7.75 | 13,850.00 |
May 02 2024 | 8.05 | 0.300 | 3.86% | 7.75 | 8.05 | 7.37 | 16,610.00 |
May 01 2024 | 7.75 | 0.290 | 3.82% | 7.47 | 7.91 | 7.00 | 33,472.00 |
Apr 30 2024 | 7.47 | -0.500 | -6.30% | 7.95 | 8.05 | 7.09 | 27,757.00 |
Apr 29 2024 | 7.97 | -0.010 | -0.10% | 8.11 | 8.14 | 7.65 | 12,191.00 |
Apr 28 2024 | 7.98 | -0.140 | -1.69% | 8.17 | 8.45 | 7.98 | 4,896.00 |
Apr 27 2024 | 8.11 | -0.070 | -0.86% | 8.19 | 8.28 | 7.78 | 14,281.00 |
Apr 26 2024 | 8.18 | -0.450 | -5.24% | 8.70 | 8.75 | 8.05 | 13,665.00 |
Apr 25 2024 | 8.63 | 0.060 | 0.65% | 8.59 | 8.68 | 8.17 | 8,375.00 |
Apr 24 2024 | 8.58 | -0.570 | -6.18% | 9.10 | 9.39 | 8.42 | 31,682.00 |
Apr 23 2024 | 9.14 | -0.270 | -2.84% | 9.41 | 9.64 | 9.00 | 11,589.00 |
Apr 22 2024 | 9.41 | 0.300 | 3.28% | 9.20 | 9.54 | 9.00 | 29,502.00 |
Apr 21 2024 | 9.11 | 1.06 | 13.15% | 9.01 | 9.40 | 8.83 | 11,165.00 |
Apr 20 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 0.00 |
Apr 19 2024 | 8.05 | 0.040 | 0.52% | 7.95 | 8.39 | 7.20 | 33,697.00 |
Apr 18 2024 | 8.01 | 0.330 | 4.34% | 7.72 | 8.13 | 7.51 | 23,906.00 |