Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNDRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00018001 | 0.00000028 | 0.16% | 0.00018135 | 0.00018545 | 0.00017502 | 13,154.00 |
| May 10 2024 | 0.00017973 | 0.00000800 | 4.65% | 0.00017257 | 0.00018412 | 0.00017257 | 28,920.00 |
| May 09 2024 | 0.00017208 | 0.00001100 | 6.81% | 0.00016249 | 0.00018163 | 0.00016188 | 49,267.00 |
| May 08 2024 | 0.00016148 | -0.00000600 | -3.59% | 0.00016635 | 0.00016847 | 0.00015337 | 37,171.00 |
| May 07 2024 | 0.00016731 | 0.00001000 | 6.36% | 0.00015730 | 0.00017067 | 0.00015730 | 42,532.00 |
| May 06 2024 | 0.00015726 | 0.00000300 | 1.95% | 0.00015409 | 0.00015988 | 0.00014995 | 28,426.00 |
| May 05 2024 | 0.00015380 | 0.00001400 | 9.98% | 0.00013965 | 0.00015628 | 0.00013931 | 25,581.00 |
| May 04 2024 | 0.00014029 | 0.00000900 | 6.86% | 0.00013115 | 0.00014290 | 0.00013067 | 14,230.00 |
| May 03 2024 | 0.00013121 | -0.00000100 | -0.75% | 0.00013262 | 0.00013412 | 0.00012936 | 8,987.00 |
| May 02 2024 | 0.00013265 | 0.00000100 | 0.76% | 0.00013122 | 0.00013387 | 0.00012737 | 9,004.00 |
| May 01 2024 | 0.00013145 | 0.00001000 | 8.25% | 0.00012106 | 0.00013278 | 0.00011872 | 18,247.00 |
| Apr 30 2024 | 0.00012117 | -0.00000300 | -2.42% | 0.00012336 | 0.00012376 | 0.00011606 | 8,787.00 |
| Apr 29 2024 | 0.00012376 | -0.00000200 | -1.59% | 0.00012593 | 0.00012806 | 0.00012068 | 8,248.00 |
| Apr 28 2024 | 0.00012563 | -0.00000200 | -1.57% | 0.00012713 | 0.00013152 | 0.00012541 | 7,477.00 |
| Apr 27 2024 | 0.00012742 | 0.00000016 | 0.13% | 0.00012738 | 0.00012950 | 0.00012369 | 5,001.00 |
| Apr 26 2024 | 0.00012726 | -0.00000600 | -4.49% | 0.00013363 | 0.00013482 | 0.00012652 | 12,851.00 |
| Apr 25 2024 | 0.00013374 | 0.00000200 | 1.52% | 0.00013211 | 0.00013668 | 0.00012918 | 10,865.00 |
| Apr 24 2024 | 0.00013193 | -0.00000400 | -2.95% | 0.00013518 | 0.00014039 | 0.00013060 | 13,871.00 |
| Apr 23 2024 | 0.00013557 | -0.00000300 | -2.16% | 0.00013921 | 0.00014557 | 0.00013439 | 17,609.00 |
| Apr 22 2024 | 0.00013867 | -0.00000200 | -1.42% | 0.00014045 | 0.00014290 | 0.00013781 | 13,853.00 |
| Apr 21 2024 | 0.00014039 | 0.00000300 | 2.19% | 0.00013708 | 0.00014211 | 0.00013489 | 11,246.00 |
| Apr 20 2024 | 0.00013716 | 0.00001300 | 10.45% | 0.00012376 | 0.00013958 | 0.00012297 | 11,215.00 |
| Apr 19 2024 | 0.00012443 | -0.00000004 | -0.03% | 0.00012425 | 0.00012786 | 0.00011909 | 17,835.00 |
| Apr 18 2024 | 0.00012447 | -0.00000061 | -0.49% | 0.00012478 | 0.00012759 | 0.00012260 | 8,272.00 |
| Apr 17 2024 | 0.00012508 | -0.00000600 | -4.58% | 0.00012964 | 0.00013019 | 0.00012191 | 18,737.00 |
| Apr 16 2024 | 0.00013090 | 0.00000061 | 0.47% | 0.00013046 | 0.00013530 | 0.00012551 | 14,648.00 |
| Apr 15 2024 | 0.00013029 | -0.00000600 | -4.39% | 0.00013605 | 0.00014298 | 0.00012765 | 33,673.00 |
| Apr 14 2024 | 0.00013674 | 0.00002100 | 18.19% | 0.00011690 | 0.00013769 | 0.00011367 | 22,495.00 |
| Apr 13 2024 | 0.00011545 | -0.00000800 | -6.47% | 0.00012192 | 0.00012323 | 0.00010416 | 28,142.00 |
| Apr 12 2024 | 0.00012366 | -0.00000500 | -3.89% | 0.00012905 | 0.00013056 | 0.00010561 | 20,755.00 |
| Apr 11 2024 | 0.00012870 | -0.00000200 | -1.53% | 0.00013039 | 0.00013281 | 0.00012652 | 4,462.00 |
| Apr 10 2024 | 0.00013096 | -0.00000500 | -3.69% | 0.00013586 | 0.00013644 | 0.00013019 | 6,808.00 |
| Apr 09 2024 | 0.00013549 | -0.00000900 | -6.24% | 0.00014469 | 0.00014733 | 0.00013549 | 8,749.00 |
| Apr 08 2024 | 0.00014416 | 0.00000300 | 2.13% | 0.00014080 | 0.00014469 | 0.00013705 | 8,742.00 |
| Apr 07 2024 | 0.00014067 | 0.00000200 | 1.45% | 0.00013853 | 0.00014132 | 0.00013758 | 3,986.00 |
| Apr 06 2024 | 0.00013830 | 0.00000200 | 1.47% | 0.00013597 | 0.00014211 | 0.00013529 | 7,581.00 |
| Apr 05 2024 | 0.00013621 | -0.00000400 | -2.85% | 0.00014007 | 0.00014081 | 0.00013217 | 10,438.00 |
| Apr 04 2024 | 0.00014015 | -0.00000200 | -1.41% | 0.00014238 | 0.00014645 | 0.00014013 | 9,056.00 |
| Apr 03 2024 | 0.00014228 | -0.00000200 | -1.38% | 0.00014392 | 0.00015029 | 0.00013919 | 12,141.00 |
| Apr 02 2024 | 0.00014455 | -0.00000091 | -0.63% | 0.00014394 | 0.00014668 | 0.00013888 | 8,140.00 |
| Apr 01 2024 | 0.00014546 | -0.00000400 | -2.68% | 0.00014982 | 0.00015087 | 0.00014143 | 8,670.00 |
| Mar 31 2024 | 0.00014907 | -0.00000500 | -3.24% | 0.00015324 | 0.00015512 | 0.00014725 | 5,584.00 |
| Mar 30 2024 | 0.00015433 | -0.00000300 | -1.91% | 0.00015659 | 0.00015789 | 0.00015326 | 4,870.00 |
| Mar 29 2024 | 0.00015688 | -0.00000080 | -0.51% | 0.00015768 | 0.00015919 | 0.00015528 | 5,807.00 |
| Mar 28 2024 | 0.00015768 | -0.00000500 | -3.08% | 0.00016153 | 0.00016600 | 0.00015749 | 16,810.00 |
| Mar 27 2024 | 0.00016223 | 0.00000400 | 2.53% | 0.00015899 | 0.00017104 | 0.00015556 | 30,981.00 |
| Mar 26 2024 | 0.00015841 | 0.00000086 | 0.55% | 0.00015740 | 0.00016603 | 0.00015590 | 25,053.00 |
| Mar 25 2024 | 0.00015755 | -0.00000500 | -3.08% | 0.00016265 | 0.00016640 | 0.00015718 | 11,442.00 |
| Mar 24 2024 | 0.00016232 | -0.00000400 | -2.40% | 0.00016672 | 0.00016861 | 0.00016068 | 11,056.00 |
| Mar 23 2024 | 0.00016681 | -0.00000085 | -0.51% | 0.00016662 | 0.00017182 | 0.00016504 | 10,526.00 |
| Mar 22 2024 | 0.00016766 | 0.00000300 | 1.82% | 0.00016424 | 0.00017123 | 0.00016360 | 16,535.00 |
| Mar 21 2024 | 0.00016440 | -0.00000800 | -4.63% | 0.00017224 | 0.00017224 | 0.00016240 | 16,682.00 |
| Mar 20 2024 | 0.00017273 | -0.00000066 | -0.38% | 0.00017320 | 0.00018770 | 0.00017135 | 39,984.00 |
| Mar 19 2024 | 0.00017339 | 0.00000200 | 1.17% | 0.00017249 | 0.00018248 | 0.00016205 | 39,626.00 |
| Mar 18 2024 | 0.00017150 | -0.00002100 | -10.89% | 0.00019146 | 0.00019751 | 0.00017148 | 56,683.00 |
| Mar 17 2024 | 0.00019282 | 0.00003600 | 22.94% | 0.00015777 | 0.00020109 | 0.00015615 | 65,321.00 |
| Mar 16 2024 | 0.00015692 | -0.00000300 | -1.88% | 0.00015916 | 0.00017400 | 0.00015020 | 47,085.00 |
| Mar 15 2024 | 0.00015955 | 0.00000400 | 2.58% | 0.00016651 | 0.00016727 | 0.00015141 | 40,515.00 |
| Mar 14 2024 | 0.00015530 | 0.00000000 | 0.00% | 0.00015530 | 0.00015530 | 0.00015530 | 0.00 |
| Mar 13 2024 | 0.00015530 | -0.00000400 | -2.51% | 0.00015911 | 0.00016478 | 0.00015152 | 30,349.00 |
| Mar 12 2024 | 0.00015966 | 0.00000003 | 0.02% | 0.00015954 | 0.00016372 | 0.00015177 | 35,099.00 |
| Mar 11 2024 | 0.00015963 | -0.00000500 | -3.04% | 0.00016489 | 0.00017923 | 0.00015642 | 53,956.00 |
| Mar 10 2024 | 0.00016454 | -0.00001600 | -8.87% | 0.00018174 | 0.00018313 | 0.00016268 | 43,744.00 |
| Mar 09 2024 | 0.00018039 | 0.00002600 | 16.87% | 0.00015428 | 0.00018634 | 0.00015113 | 77,745.00 |
| Mar 08 2024 | 0.00015411 | 0.00000500 | 3.34% | 0.00014993 | 0.00016087 | 0.00014017 | 62,484.00 |
| Mar 07 2024 | 0.00014958 | 0.00000900 | 6.38% | 0.00014117 | 0.00015947 | 0.00013800 | 94,043.00 |
| Mar 06 2024 | 0.00014104 | 0.00003300 | 30.65% | 0.00010825 | 0.00014575 | 0.00010477 | 74,163.00 |
| Mar 05 2024 | 0.00010768 | -0.00000200 | -1.83% | 0.00010817 | 0.00011076 | 0.00009514 | 39,313.00 |
| Mar 04 2024 | 0.00010952 | -0.00001100 | -9.14% | 0.00011967 | 0.00012029 | 0.00010706 | 37,560.00 |
| Mar 03 2024 | 0.00012040 | -0.00000300 | -2.43% | 0.00012420 | 0.00013043 | 0.00011678 | 37,558.00 |
| Mar 02 2024 | 0.00012333 | -0.00000200 | -1.59% | 0.00012581 | 0.00012802 | 0.00012176 | 29,431.00 |
| Mar 01 2024 | 0.00012581 | 0.00000300 | 2.45% | 0.00012302 | 0.00013429 | 0.00012086 | 54,979.00 |
| Feb 29 2024 | 0.00012250 | -0.00000500 | -3.91% | 0.00012802 | 0.00013490 | 0.00011919 | 42,802.00 |
| Feb 28 2024 | 0.00012788 | 0.00000100 | 0.79% | 0.00012594 | 0.00013197 | 0.00011768 | 73,364.00 |
| Feb 27 2024 | 0.00012678 | -0.00001300 | -9.33% | 0.00013917 | 0.00013917 | 0.00012521 | 27,911.00 |
| Feb 26 2024 | 0.00013928 | 0.00000027 | 0.19% | 0.00013967 | 0.00014274 | 0.00013422 | 18,626.00 |
| Feb 25 2024 | 0.00013901 | -0.00000200 | -1.42% | 0.00014051 | 0.00014979 | 0.00013801 | 24,515.00 |
| Feb 24 2024 | 0.00014072 | -0.00000400 | -2.76% | 0.00014508 | 0.00014780 | 0.00013502 | 26,612.00 |
| Feb 23 2024 | 0.00014493 | 0.00000100 | 0.70% | 0.00014454 | 0.00015874 | 0.00014030 | 60,136.00 |
| Feb 22 2024 | 0.00014377 | 0.00001000 | 7.48% | 0.00013332 | 0.00015269 | 0.00013169 | 65,765.00 |
| Feb 21 2024 | 0.00013370 | 0.00000900 | 7.23% | 0.00012329 | 0.00013546 | 0.00011620 | 59,727.00 |
| Feb 20 2024 | 0.00012444 | 0.00000200 | 1.64% | 0.00012184 | 0.00012444 | 0.00011245 | 47,294.00 |
| Feb 19 2024 | 0.00012214 | 0.00001000 | 8.93% | 0.00011242 | 0.00012359 | 0.00011242 | 52,461.00 |
| Feb 18 2024 | 0.00011197 | 0.00000200 | 1.82% | 0.00010965 | 0.00011300 | 0.00010614 | 37,239.00 |
| Feb 17 2024 | 0.00010992 | 0.00000900 | 8.92% | 0.00010170 | 0.00011124 | 0.00009862 | 32,624.00 |
| Feb 16 2024 | 0.00010090 | -0.00000100 | -0.98% | 0.00010187 | 0.00010909 | 0.00010000 | 51,806.00 |
| Feb 15 2024 | 0.00010228 | 0.00000600 | 6.20% | 0.00009646 | 0.00010338 | 0.00009252 | 32,894.00 |
| Feb 14 2024 | 0.00009671 | -0.00000200 | -2.03% | 0.00009841 | 0.00010045 | 0.00009475 | 16,873.00 |
| Feb 13 2024 | 0.00009846 | 0.00000300 | 3.13% | 0.00009616 | 0.00010328 | 0.00009515 | 34,508.00 |
| Feb 12 2024 | 0.00009585 | 0.00000020 | 0.21% | 0.00009559 | 0.00009657 | 0.00009255 | 16,332.00 |
| Feb 11 2024 | 0.00009565 | -0.00000200 | -2.05% | 0.00009778 | 0.00009942 | 0.00009547 | 11,697.00 |
| Feb 10 2024 | 0.00009740 | -0.00000300 | -2.99% | 0.00010049 | 0.00010203 | 0.00009740 | 18,273.00 |
