Register for real-time alerts, custom portfolio, and market moversRNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 10.96 | 0.010 | 0.05% | 11.04 | 11.30 | 10.63 | 7,821,187.00 |
| May 10 2024 | 10.95 | 0.110 | 1.00% | 10.92 | 11.59 | 10.72 | 15,867,271.00 |
| May 09 2024 | 10.84 | 0.940 | 9.52% | 9.94 | 11.39 | 9.89 | 18,616,596.00 |
| May 08 2024 | 9.90 | -0.400 | -3.91% | 10.43 | 10.56 | 9.42 | 13,635,008.00 |
| May 07 2024 | 10.30 | 0.360 | 3.60% | 10.03 | 10.86 | 10.03 | 16,234,072.00 |
| May 06 2024 | 9.95 | 0.080 | 0.80% | 9.97 | 10.27 | 9.59 | 13,098,402.00 |
| May 05 2024 | 9.87 | 0.910 | 10.20% | 8.94 | 10.00 | 8.77 | 11,311,572.00 |
| May 04 2024 | 8.95 | 0.720 | 8.69% | 8.23 | 9.10 | 8.23 | 5,971,261.00 |
| May 03 2024 | 8.24 | 0.410 | 5.24% | 7.84 | 8.39 | 7.62 | 5,731,811.00 |
| May 02 2024 | 7.83 | 0.170 | 2.22% | 7.60 | 7.95 | 7.31 | 5,446,935.00 |
| May 01 2024 | 7.66 | 0.310 | 4.16% | 7.38 | 7.87 | 6.86 | 8,862,075.00 |
| Apr 30 2024 | 7.35 | -0.530 | -6.69% | 7.85 | 8.00 | 6.99 | 7,076,071.00 |
| Apr 29 2024 | 7.88 | -0.090 | -1.12% | 8.02 | 8.10 | 7.58 | 4,785,510.00 |
| Apr 28 2024 | 7.97 | -0.100 | -1.29% | 8.10 | 8.49 | 7.87 | 3,670,148.00 |
| Apr 27 2024 | 8.07 | -0.060 | -0.71% | 8.17 | 8.24 | 7.75 | 4,595,498.00 |
| Apr 26 2024 | 8.13 | -0.490 | -5.69% | 8.62 | 8.69 | 8.06 | 4,730,121.00 |
| Apr 25 2024 | 8.62 | 0.140 | 1.63% | 8.53 | 8.87 | 8.23 | 5,608,603.00 |
| Apr 24 2024 | 8.48 | -0.510 | -5.65% | 9.01 | 9.36 | 8.34 | 7,359,921.00 |
| Apr 23 2024 | 8.99 | -0.280 | -3.00% | 9.26 | 9.75 | 8.87 | 6,617,117.00 |
| Apr 22 2024 | 9.27 | 0.170 | 1.86% | 9.13 | 9.46 | 8.95 | 6,011,147.00 |
| Apr 21 2024 | 9.10 | 0.120 | 1.33% | 8.97 | 9.28 | 8.66 | 5,034,293.00 |
| Apr 20 2024 | 8.98 | 1.08 | 13.64% | 7.90 | 9.07 | 7.78 | 5,131,012.00 |
| Apr 19 2024 | 7.90 | 0.010 | 0.13% | 7.85 | 8.29 | 7.12 | 8,923,974.00 |
| Apr 18 2024 | 7.89 | 0.220 | 2.88% | 7.70 | 8.10 | 7.45 | 6,290,322.00 |
| Apr 17 2024 | 7.67 | -0.610 | -7.37% | 8.24 | 8.33 | 7.44 | 11,648,756.00 |
| Apr 16 2024 | 8.28 | 0.00 | -0.01% | 8.28 | 8.61 | 7.74 | 10,439,546.00 |
| Apr 15 2024 | 8.28 | -0.690 | -7.69% | 8.85 | 9.48 | 8.01 | 14,161,118.00 |
| Apr 14 2024 | 8.97 | 1.51 | 20.16% | 7.47 | 9.01 | 7.13 | 13,809,682.00 |
| Apr 13 2024 | 7.47 | -0.730 | -8.90% | 8.15 | 8.36 | 6.27 | 17,035,462.00 |
| Apr 12 2024 | 8.20 | -0.840 | -9.32% | 9.04 | 9.24 | 6.63 | 14,087,430.00 |
| Apr 11 2024 | 9.04 | -0.190 | -2.04% | 9.18 | 9.44 | 8.80 | 4,566,196.00 |
| Apr 10 2024 | 9.23 | -0.190 | -2.03% | 9.37 | 9.47 | 8.77 | 4,883,702.00 |
| Apr 09 2024 | 9.42 | -0.880 | -8.58% | 10.38 | 10.54 | 9.30 | 6,324,245.00 |
| Apr 08 2024 | 10.30 | 0.540 | 5.48% | 9.72 | 10.40 | 9.50 | 4,730,029.00 |
| Apr 07 2024 | 9.77 | 0.230 | 2.40% | 9.50 | 9.88 | 9.50 | 3,049,391.00 |
| Apr 06 2024 | 9.54 | 0.310 | 3.32% | 9.21 | 9.70 | 9.15 | 3,181,894.00 |
| Apr 05 2024 | 9.23 | -0.370 | -3.87% | 9.53 | 9.65 | 8.76 | 6,057,739.00 |
| Apr 04 2024 | 9.60 | 0.250 | 2.66% | 9.39 | 9.90 | 9.21 | 5,889,930.00 |
| Apr 03 2024 | 9.35 | -0.090 | -0.92% | 9.45 | 9.90 | 9.11 | 7,409,691.00 |
| Apr 02 2024 | 9.44 | -0.630 | -6.27% | 10.06 | 10.07 | 9.06 | 9,583,787.00 |
| Apr 01 2024 | 10.07 | -0.580 | -5.47% | 10.69 | 10.69 | 9.67 | 7,593,650.00 |
| Mar 31 2024 | 10.65 | -0.030 | -0.25% | 10.66 | 10.91 | 10.43 | 4,593,736.00 |
| Mar 30 2024 | 10.68 | -0.270 | -2.49% | 10.94 | 11.05 | 10.64 | 4,984,843.00 |
| Mar 29 2024 | 10.95 | -0.200 | -1.82% | 11.19 | 11.22 | 10.81 | 6,292,084.00 |
| Mar 28 2024 | 11.16 | -0.070 | -0.61% | 11.20 | 11.73 | 10.90 | 8,149,713.00 |
| Mar 27 2024 | 11.23 | 0.120 | 1.06% | 11.14 | 12.03 | 10.64 | 13,921,360.00 |
| Mar 26 2024 | 11.11 | 0.060 | 0.54% | 10.98 | 11.74 | 10.83 | 8,099,300.00 |
| Mar 25 2024 | 11.05 | 0.130 | 1.19% | 10.87 | 11.38 | 10.79 | 7,680,895.00 |
| Mar 24 2024 | 10.92 | 0.240 | 2.25% | 10.70 | 11.11 | 10.43 | 4,253,618.00 |
| Mar 23 2024 | 10.68 | -0.020 | -0.16% | 10.64 | 11.05 | 10.44 | 5,133,696.00 |
| Mar 22 2024 | 10.69 | -0.070 | -0.62% | 10.71 | 11.41 | 10.33 | 11,287,588.00 |
| Mar 21 2024 | 10.76 | -0.950 | -8.10% | 11.61 | 11.70 | 10.66 | 13,745,403.00 |
| Mar 20 2024 | 11.71 | 1.02 | 9.58% | 10.81 | 12.33 | 10.43 | 15,753,665.00 |
| Mar 19 2024 | 10.69 | -1.07 | -9.08% | 11.70 | 11.89 | 10.31 | 19,979,246.00 |
| Mar 18 2024 | 11.75 | -1.38 | -10.47% | 13.08 | 13.50 | 11.41 | 19,031,530.00 |
| Mar 17 2024 | 13.13 | 2.81 | 27.24% | 10.38 | 13.84 | 10.18 | 27,527,924.00 |
| Mar 16 2024 | 10.32 | -0.740 | -6.67% | 11.02 | 11.90 | 9.97 | 11,618,457.00 |
| Mar 15 2024 | 11.05 | -0.280 | -2.47% | 11.92 | 11.97 | 10.06 | 9,465,683.00 |
| Mar 14 2024 | 11.33 | 0.00 | 0.00% | 11.33 | 11.33 | 11.33 | 0.00 |
| Mar 13 2024 | 11.33 | -0.060 | -0.56% | 11.35 | 11.79 | 11.02 | 8,926,918.00 |
| Mar 12 2024 | 11.40 | -0.060 | -0.55% | 11.46 | 11.75 | 10.55 | 12,458,567.00 |
| Mar 11 2024 | 11.46 | 0.110 | 0.97% | 11.40 | 12.78 | 11.00 | 16,048,311.00 |
| Mar 10 2024 | 11.35 | -1.01 | -8.19% | 12.42 | 12.53 | 11.16 | 12,695,276.00 |
| Mar 09 2024 | 12.36 | 1.92 | 18.40% | 10.45 | 12.73 | 10.29 | 22,003,258.00 |
| Mar 08 2024 | 10.44 | 0.470 | 4.67% | 9.99 | 11.00 | 9.23 | 14,988,569.00 |
| Mar 07 2024 | 9.98 | 0.670 | 7.18% | 9.31 | 10.78 | 9.21 | 26,118,328.00 |
| Mar 06 2024 | 9.31 | 2.43 | 35.38% | 6.88 | 9.77 | 6.58 | 34,074,199.00 |
| Mar 05 2024 | 6.88 | -0.490 | -6.69% | 7.37 | 7.46 | 5.87 | 12,580,410.00 |
| Mar 04 2024 | 7.37 | -0.190 | -2.51% | 7.55 | 7.67 | 7.15 | 10,610,265.00 |
| Mar 03 2024 | 7.56 | -0.090 | -1.11% | 7.64 | 8.07 | 7.43 | 9,975,537.00 |
| Mar 02 2024 | 7.64 | -0.210 | -2.70% | 7.86 | 7.98 | 7.50 | 8,772,580.00 |
| Mar 01 2024 | 7.86 | 0.350 | 4.65% | 7.53 | 8.24 | 7.41 | 14,288,258.00 |
| Feb 29 2024 | 7.51 | -0.520 | -6.47% | 7.93 | 8.29 | 7.25 | 12,489,710.00 |
| Feb 28 2024 | 8.03 | 0.840 | 11.72% | 7.17 | 8.07 | 6.90 | 18,422,670.00 |
| Feb 27 2024 | 7.18 | -0.410 | -5.41% | 7.62 | 7.64 | 7.07 | 9,678,215.00 |
| Feb 26 2024 | 7.60 | 0.380 | 5.25% | 7.20 | 7.68 | 7.05 | 10,252,544.00 |
| Feb 25 2024 | 7.22 | -0.010 | -0.14% | 7.23 | 7.76 | 7.13 | 9,962,533.00 |
| Feb 24 2024 | 7.23 | -0.120 | -1.62% | 7.39 | 7.59 | 6.87 | 12,797,987.00 |
| Feb 23 2024 | 7.35 | -0.050 | -0.72% | 7.40 | 8.13 | 7.13 | 17,176,947.00 |
| Feb 22 2024 | 7.40 | 0.480 | 6.89% | 6.95 | 7.86 | 6.74 | 20,596,792.00 |
| Feb 21 2024 | 6.92 | 0.450 | 7.00% | 6.44 | 7.00 | 5.90 | 16,144,349.00 |
| Feb 20 2024 | 6.47 | 0.130 | 2.12% | 6.32 | 6.51 | 5.85 | 12,620,723.00 |
| Feb 19 2024 | 6.33 | 0.490 | 8.31% | 5.87 | 6.41 | 5.84 | 14,398,656.00 |
| Feb 18 2024 | 5.85 | 0.180 | 3.16% | 5.67 | 5.90 | 5.50 | 11,141,197.00 |
| Feb 17 2024 | 5.67 | 0.380 | 7.23% | 5.28 | 5.75 | 5.05 | 11,989,326.00 |
| Feb 16 2024 | 5.29 | -0.010 | -0.13% | 5.29 | 5.71 | 5.19 | 16,504,074.00 |
| Feb 15 2024 | 5.29 | 0.290 | 5.75% | 5.00 | 5.36 | 4.80 | 12,644,341.00 |
| Feb 14 2024 | 5.01 | 0.110 | 2.16% | 4.89 | 5.10 | 4.83 | 9,446,845.00 |
| Feb 13 2024 | 4.90 | 0.100 | 2.06% | 4.81 | 5.16 | 4.73 | 13,379,090.00 |
| Feb 12 2024 | 4.80 | 0.180 | 3.99% | 4.60 | 4.81 | 4.44 | 5,801,635.00 |
| Feb 11 2024 | 4.62 | -0.040 | -0.86% | 4.66 | 4.79 | 4.58 | 3,912,859.00 |
| Feb 10 2024 | 4.66 | -0.050 | -1.00% | 4.73 | 4.82 | 4.59 | 5,251,662.00 |
