Register for real-time alerts, custom portfolio, and market moversRNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 6.47 | -0.310 | -4.63% | 6.75 | 6.94 | 6.39 | 98,827.00 |
| Jul 26 2024 | 6.79 | 0.650 | 10.52% | 6.14 | 6.97 | 6.14 | 34,550.00 |
| Jul 25 2024 | 6.14 | -0.060 | -1.00% | 6.24 | 6.27 | 5.84 | 49,574.00 |
| Jul 24 2024 | 6.20 | -0.300 | -4.61% | 6.51 | 6.53 | 6.18 | 23,105.00 |
| Jul 23 2024 | 6.50 | -0.090 | -1.31% | 6.61 | 6.67 | 6.21 | 55,557.00 |
| Jul 22 2024 | 6.59 | -0.580 | -8.14% | 7.15 | 7.15 | 6.48 | 90,101.00 |
| Jul 21 2024 | 7.17 | 0.170 | 2.37% | 7.00 | 7.25 | 6.74 | 245,570.00 |
| Jul 20 2024 | 7.01 | 0.350 | 5.18% | 6.68 | 7.01 | 6.55 | 207,260.00 |
| Jul 19 2024 | 6.66 | 0.230 | 3.52% | 6.45 | 6.77 | 6.33 | 266,742.00 |
| Jul 18 2024 | 6.43 | -0.240 | -3.58% | 6.67 | 6.99 | 6.25 | 390,756.00 |
| Jul 17 2024 | 6.67 | 0.060 | 0.95% | 6.57 | 7.07 | 6.42 | 621,649.00 |
| Jul 16 2024 | 6.61 | -0.130 | -1.87% | 6.71 | 6.82 | 6.28 | 879,301.00 |
| Jul 15 2024 | 6.74 | 0.550 | 8.92% | 6.17 | 6.78 | 6.14 | 1,619,503.00 |
| Jul 14 2024 | 6.18 | 0.160 | 2.73% | 6.01 | 6.27 | 6.01 | 431,296.00 |
| Jul 13 2024 | 6.02 | -0.100 | -1.69% | 6.10 | 6.24 | 5.95 | 280,575.00 |
| Jul 12 2024 | 6.12 | 0.150 | 2.52% | 5.97 | 6.24 | 5.68 | 829,433.00 |
| Jul 11 2024 | 5.97 | -0.520 | -8.06% | 6.48 | 6.69 | 5.93 | 623,050.00 |
| Jul 10 2024 | 6.50 | 0.030 | 0.44% | 6.46 | 6.90 | 6.35 | 581,757.00 |
| Jul 09 2024 | 6.47 | 0.110 | 1.74% | 6.31 | 6.54 | 6.23 | 482,736.00 |
| Jul 08 2024 | 6.36 | 0.010 | 0.14% | 6.37 | 6.80 | 6.05 | 559,397.00 |
| Jul 07 2024 | 6.35 | -0.650 | -9.23% | 6.99 | 6.99 | 6.32 | 270,524.00 |
| Jul 06 2024 | 6.99 | 0.620 | 9.75% | 6.37 | 7.06 | 6.33 | 430,836.00 |
| Jul 05 2024 | 6.37 | -0.180 | -2.78% | 6.55 | 6.68 | 5.65 | 938,797.00 |
| Jul 04 2024 | 6.55 | -0.500 | -7.03% | 7.06 | 7.21 | 6.51 | 668,381.00 |
| Jul 03 2024 | 7.05 | -0.610 | -7.95% | 7.67 | 7.73 | 6.95 | 298,397.00 |
| Jul 02 2024 | 7.66 | 0.110 | 1.48% | 7.52 | 7.79 | 7.47 | 172,687.00 |
| Jul 01 2024 | 7.55 | -0.150 | -1.95% | 7.73 | 7.96 | 7.47 | 253,111.00 |
| Jun 30 2024 | 7.70 | 0.540 | 7.48% | 7.17 | 7.77 | 7.08 | 270,924.00 |
| Jun 29 2024 | 7.16 | -0.210 | -2.85% | 7.38 | 7.47 | 7.15 | 73,960.00 |
| Jun 28 2024 | 7.37 | -0.360 | -4.62% | 7.74 | 7.85 | 7.29 | 185,970.00 |
| Jun 27 2024 | 7.73 | 0.290 | 3.86% | 7.44 | 7.91 | 7.26 | 205,180.00 |
| Jun 26 2024 | 7.44 | -0.230 | -2.96% | 7.68 | 7.82 | 7.35 | 205,343.00 |
| Jun 25 2024 | 7.67 | 0.130 | 1.76% | 7.53 | 7.93 | 7.47 | 252,706.00 |
| Jun 24 2024 | 7.54 | 0.510 | 7.30% | 7.04 | 7.60 | 6.70 | 672,168.00 |
| Jun 23 2024 | 7.02 | -0.330 | -4.49% | 7.33 | 7.47 | 6.96 | 152,076.00 |
| Jun 22 2024 | 7.35 | -0.140 | -1.83% | 7.49 | 7.66 | 7.32 | 142,878.00 |
| Jun 21 2024 | 7.49 | -0.070 | -0.92% | 7.57 | 7.66 | 7.32 | 283,129.00 |
| Jun 20 2024 | 7.56 | -0.180 | -2.38% | 7.65 | 8.28 | 7.51 | 627,558.00 |
| Jun 19 2024 | 7.74 | 0.340 | 4.59% | 7.40 | 7.95 | 7.31 | 434,146.00 |
| Jun 18 2024 | 7.40 | -0.300 | -3.91% | 7.73 | 7.73 | 6.60 | 599,063.00 |
| Jun 17 2024 | 7.71 | -0.690 | -8.21% | 8.40 | 8.48 | 7.43 | 420,031.00 |
| Jun 16 2024 | 8.40 | 0.470 | 5.88% | 7.93 | 8.51 | 7.76 | 147,878.00 |
| Jun 15 2024 | 7.93 | -0.010 | -0.16% | 7.92 | 8.18 | 7.90 | 103,237.00 |
| Jun 14 2024 | 7.94 | -0.370 | -4.42% | 8.35 | 8.45 | 7.63 | 435,938.00 |
| Jun 13 2024 | 8.31 | -0.960 | -10.39% | 9.27 | 9.30 | 8.25 | 396,375.00 |
| Jun 12 2024 | 9.27 | 1.07 | 13.11% | 8.21 | 9.48 | 7.99 | 860,160.00 |
| Jun 11 2024 | 8.20 | -0.450 | -5.18% | 8.63 | 8.64 | 7.99 | 278,897.00 |
| Jun 10 2024 | 8.65 | -0.550 | -6.01% | 9.21 | 9.34 | 8.59 | 261,680.00 |
| Jun 09 2024 | 9.20 | 0.050 | 0.52% | 9.13 | 9.26 | 8.93 | 71,735.00 |
| Jun 08 2024 | 9.15 | -0.440 | -4.60% | 9.54 | 9.72 | 9.00 | 128,975.00 |
| Jun 07 2024 | 9.59 | -0.790 | -7.63% | 10.37 | 10.47 | 8.60 | 200,914.00 |
| Jun 06 2024 | 10.39 | -0.310 | -2.90% | 10.73 | 10.89 | 10.31 | 145,156.00 |
| Jun 05 2024 | 10.70 | 0.360 | 3.45% | 10.37 | 10.78 | 10.30 | 91,502.00 |
| Jun 04 2024 | 10.34 | 0.340 | 3.35% | 10.00 | 10.47 | 9.94 | 214,126.00 |
| Jun 03 2024 | 10.00 | 0.070 | 0.75% | 9.93 | 10.15 | 9.81 | 76,396.00 |
| Jun 02 2024 | 9.93 | -0.110 | -1.10% | 10.05 | 10.10 | 9.75 | 54,416.00 |
| Jun 01 2024 | 10.04 | -0.090 | -0.85% | 10.14 | 10.15 | 9.98 | 50,760.00 |
| May 31 2024 | 10.13 | 0.100 | 0.97% | 10.01 | 10.27 | 9.82 | 488,962.00 |
| May 30 2024 | 10.03 | -0.260 | -2.51% | 10.31 | 10.59 | 9.99 | 331,763.00 |
| May 29 2024 | 10.29 | 0.050 | 0.51% | 10.23 | 10.65 | 10.10 | 363,347.00 |
| May 28 2024 | 10.23 | 0.070 | 0.72% | 10.17 | 10.26 | 9.88 | 203,132.00 |
| May 27 2024 | 10.16 | 0.170 | 1.70% | 9.98 | 10.37 | 9.98 | 186,568.00 |
| May 26 2024 | 9.99 | -0.080 | -0.82% | 10.07 | 10.18 | 9.87 | 140,052.00 |
| May 25 2024 | 10.08 | -0.040 | -0.44% | 10.10 | 10.44 | 10.04 | 150,276.00 |
| May 24 2024 | 10.12 | -0.120 | -1.19% | 10.25 | 10.33 | 9.73 | 282,252.00 |
| May 23 2024 | 10.24 | -0.420 | -3.93% | 10.63 | 10.80 | 9.80 | 683,589.00 |
| May 22 2024 | 10.66 | -0.560 | -5.01% | 11.22 | 11.89 | 10.63 | 1,043,264.00 |
| May 21 2024 | 11.22 | 0.350 | 3.23% | 10.87 | 11.27 | 10.61 | 496,712.00 |
| May 20 2024 | 10.87 | 0.820 | 8.17% | 10.05 | 10.92 | 9.81 | 446,874.00 |
| May 19 2024 | 10.05 | -0.290 | -2.85% | 10.32 | 10.65 | 10.01 | 355,245.00 |
| May 18 2024 | 10.34 | 0.270 | 2.69% | 10.07 | 10.37 | 9.82 | 201,644.00 |
| May 17 2024 | 10.07 | 0.020 | 0.23% | 10.03 | 10.37 | 9.91 | 280,394.00 |
| May 16 2024 | 10.05 | -0.590 | -5.58% | 10.64 | 10.79 | 9.84 | 329,779.00 |
| May 15 2024 | 10.64 | 0.600 | 5.92% | 10.09 | 11.14 | 9.77 | 961,707.00 |
| May 14 2024 | 10.05 | -1.20 | -10.66% | 11.26 | 11.40 | 9.83 | 555,980.00 |
| May 13 2024 | 11.25 | 0.420 | 3.92% | 10.84 | 11.50 | 10.27 | 1,121,733.00 |
| May 12 2024 | 10.82 | -0.120 | -1.13% | 10.97 | 11.10 | 10.77 | 283,189.00 |
| May 11 2024 | 10.95 | -0.010 | -0.10% | 10.99 | 11.29 | 10.63 | 376,612.00 |
| May 10 2024 | 10.96 | 0.120 | 1.09% | 10.83 | 11.58 | 10.72 | 891,570.00 |
| May 09 2024 | 10.84 | 0.950 | 9.65% | 9.90 | 11.37 | 9.90 | 1,287,464.00 |
| May 08 2024 | 9.88 | -0.420 | -4.06% | 10.37 | 10.55 | 9.42 | 755,784.00 |
| May 07 2024 | 10.30 | 0.360 | 3.63% | 9.98 | 10.87 | 9.98 | 1,455,108.00 |
| May 06 2024 | 9.94 | 0.080 | 0.78% | 9.91 | 10.18 | 9.59 | 1,004,126.00 |
| May 05 2024 | 9.87 | 0.910 | 10.13% | 8.95 | 10.00 | 8.77 | 815,776.00 |
| May 04 2024 | 8.96 | 0.720 | 8.74% | 8.24 | 9.10 | 8.23 | 412,385.00 |
| May 03 2024 | 8.24 | 0.410 | 5.28% | 7.84 | 8.38 | 7.63 | 391,821.00 |
| May 02 2024 | 7.82 | 0.170 | 2.16% | 7.65 | 7.95 | 7.32 | 385,564.00 |
| May 01 2024 | 7.66 | 0.300 | 4.09% | 7.34 | 7.87 | 6.87 | 855,626.00 |
| Apr 30 2024 | 7.36 | -0.520 | -6.63% | 7.85 | 8.00 | 6.99 | 450,913.00 |
| Apr 29 2024 | 7.88 | -0.080 | -1.01% | 7.99 | 8.10 | 7.58 | 271,578.00 |
| Apr 28 2024 | 7.96 | -0.110 | -1.40% | 8.05 | 8.43 | 7.88 | 213,380.00 |
| Apr 27 2024 | 8.07 | -0.060 | -0.70% | 8.13 | 8.23 | 7.76 | 203,701.00 |
