Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0.00 |
| Jul 17 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0.00 |
| Jul 16 2024 | 6.45 | -0.290 | -4.29% | 6.64 | 6.77 | 6.43 | 22,669.00 |
| Jul 15 2024 | 6.74 | 0.510 | 8.19% | 6.20 | 6.75 | 6.20 | 92,666.00 |
| Jul 14 2024 | 6.23 | 0.100 | 1.68% | 6.06 | 6.25 | 6.04 | 28,114.00 |
| Jul 13 2024 | 6.13 | 0.020 | 0.28% | 6.11 | 6.22 | 6.00 | 39,366.00 |
| Jul 12 2024 | 6.11 | 0.100 | 1.71% | 5.97 | 6.22 | 5.69 | 31,795.00 |
| Jul 11 2024 | 6.01 | -0.490 | -7.53% | 6.45 | 6.67 | 6.00 | 34,038.00 |
| Jul 10 2024 | 6.50 | 0.040 | 0.57% | 6.40 | 6.84 | 6.34 | 35,585.00 |
| Jul 09 2024 | 6.46 | 0.100 | 1.62% | 6.25 | 6.50 | 6.24 | 39,956.00 |
| Jul 08 2024 | 6.36 | -0.020 | -0.24% | 6.37 | 6.79 | 6.08 | 31,802.00 |
| Jul 07 2024 | 6.37 | -0.620 | -8.84% | 6.93 | 6.96 | 6.37 | 25,907.00 |
| Jul 06 2024 | 6.99 | 0.600 | 9.32% | 6.49 | 7.05 | 6.36 | 23,159.00 |
| Jul 05 2024 | 6.39 | -0.240 | -3.59% | 6.44 | 6.60 | 5.75 | 66,293.00 |
| Jul 04 2024 | 6.63 | -0.400 | -5.74% | 7.09 | 7.14 | 6.53 | 47,773.00 |
| Jul 03 2024 | 7.03 | -0.630 | -8.18% | 7.71 | 7.71 | 6.98 | 47,726.00 |
| Jul 02 2024 | 7.66 | 0.130 | 1.75% | 7.55 | 7.79 | 7.54 | 46,154.00 |
| Jul 01 2024 | 7.53 | -0.180 | -2.36% | 7.76 | 7.95 | 7.48 | 39,175.00 |
| Jun 30 2024 | 7.71 | 0.550 | 7.65% | 7.21 | 7.74 | 7.09 | 22,026.00 |
| Jun 29 2024 | 7.16 | -0.210 | -2.85% | 7.38 | 7.47 | 7.16 | 14,647.00 |
| Jun 28 2024 | 7.37 | -0.360 | -4.64% | 7.68 | 7.86 | 7.32 | 28,809.00 |
| Jun 27 2024 | 7.73 | 0.290 | 3.91% | 7.42 | 7.90 | 7.27 | 26,093.00 |
| Jun 26 2024 | 7.44 | -0.230 | -2.96% | 7.68 | 7.78 | 7.36 | 19,884.00 |
| Jun 25 2024 | 7.67 | 0.130 | 1.75% | 7.48 | 7.87 | 7.48 | 20,365.00 |
| Jun 24 2024 | 7.54 | 0.540 | 7.70% | 7.06 | 7.58 | 6.80 | 34,774.00 |
| Jun 23 2024 | 7.00 | -0.350 | -4.80% | 7.41 | 7.48 | 6.98 | 18,400.00 |
| Jun 22 2024 | 7.35 | -0.130 | -1.79% | 7.46 | 7.66 | 7.33 | 24,111.00 |
| Jun 21 2024 | 7.48 | -0.060 | -0.80% | 7.42 | 7.59 | 7.34 | 20,222.00 |
| Jun 20 2024 | 7.54 | -0.100 | -1.33% | 7.66 | 8.27 | 7.54 | 25,745.00 |
| Jun 19 2024 | 7.65 | 0.270 | 3.70% | 7.33 | 7.94 | 7.32 | 27,532.00 |
| Jun 18 2024 | 7.37 | -0.380 | -4.90% | 7.70 | 7.71 | 6.85 | 42,010.00 |
| Jun 17 2024 | 7.75 | -0.710 | -8.39% | 8.44 | 8.44 | 7.63 | 27,682.00 |
| Jun 16 2024 | 8.46 | 0.520 | 6.57% | 7.92 | 8.47 | 7.80 | 19,673.00 |
| Jun 15 2024 | 7.94 | -0.030 | -0.41% | 7.91 | 8.15 | 7.89 | 16,422.00 |
| Jun 14 2024 | 7.97 | -0.330 | -3.94% | 8.24 | 8.45 | 7.71 | 32,072.00 |
| Jun 13 2024 | 8.30 | -0.940 | -10.13% | 9.25 | 9.27 | 8.30 | 30,073.00 |
| Jun 12 2024 | 9.24 | 1.05 | 12.77% | 8.09 | 9.39 | 8.01 | 44,496.00 |
| Jun 11 2024 | 8.19 | -0.460 | -5.31% | 8.61 | 8.63 | 8.11 | 26,572.00 |
| 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 |
