Register to chat with like-minded investors on our interactive forums.RNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.65 | -0.570 | -5.12% | 11.20 | 11.85 | 10.63 | 195,760.00 |
| May 21 2024 | 11.23 | 0.370 | 3.38% | 10.83 | 11.26 | 10.61 | 199,823.00 |
| May 20 2024 | 10.86 | 0.810 | 8.03% | 10.05 | 10.92 | 9.81 | 244,178.00 |
| May 19 2024 | 10.05 | -0.280 | -2.73% | 10.33 | 10.64 | 10.02 | 210,212.00 |
| May 18 2024 | 10.34 | 0.250 | 2.43% | 10.08 | 10.36 | 9.82 | 149,958.00 |
| May 17 2024 | 10.09 | 0.030 | 0.32% | 10.04 | 10.34 | 9.91 | 177,383.00 |
| May 16 2024 | 10.06 | -0.580 | -5.45% | 10.60 | 10.77 | 9.84 | 224,292.00 |
| May 15 2024 | 10.64 | 0.620 | 6.21% | 10.08 | 11.10 | 9.83 | 218,474.00 |
| May 14 2024 | 10.02 | -1.22 | -10.83% | 11.26 | 11.38 | 9.83 | 203,949.00 |
| May 13 2024 | 11.23 | 0.410 | 3.76% | 10.83 | 11.47 | 10.28 | 181,900.00 |
| May 12 2024 | 10.83 | -0.120 | -1.08% | 10.96 | 11.10 | 10.77 | 142,518.00 |
| May 11 2024 | 10.95 | -0.020 | -0.14% | 10.99 | 11.27 | 10.64 | 164,201.00 |
| May 10 2024 | 10.96 | 0.130 | 1.18% | 10.83 | 11.57 | 10.78 | 198,404.00 |
| May 09 2024 | 10.83 | 0.940 | 9.54% | 9.98 | 11.36 | 9.96 | 187,188.00 |
| May 08 2024 | 9.89 | -0.570 | -5.44% | 10.40 | 10.55 | 9.43 | 200,082.00 |
| May 07 2024 | 10.46 | 0.520 | 5.19% | 10.03 | 10.81 | 9.97 | 189,670.00 |
| May 06 2024 | 9.94 | 0.090 | 0.92% | 9.87 | 10.16 | 9.59 | 193,252.00 |
| May 05 2024 | 9.85 | 0.910 | 10.18% | 8.95 | 9.99 | 8.77 | 190,802.00 |
| May 04 2024 | 8.94 | 0.700 | 8.50% | 8.25 | 9.08 | 8.23 | 173,228.00 |
| May 03 2024 | 8.24 | 0.400 | 5.17% | 7.83 | 8.37 | 7.62 | 181,468.00 |
| May 02 2024 | 7.84 | 0.170 | 2.22% | 7.66 | 7.95 | 7.32 | 187,581.00 |
| May 01 2024 | 7.66 | 0.290 | 3.89% | 7.34 | 7.87 | 6.89 | 179,236.00 |
| Apr 30 2024 | 7.38 | -0.520 | -6.58% | 7.88 | 8.00 | 6.99 | 188,488.00 |
| Apr 29 2024 | 7.90 | -0.050 | -0.61% | 7.99 | 8.10 | 7.59 | 174,343.00 |
| Apr 28 2024 | 7.95 | -0.160 | -2.00% | 8.06 | 8.43 | 7.87 | 143,496.00 |
| Apr 27 2024 | 8.11 | -0.010 | -0.14% | 8.14 | 8.20 | 7.75 | 161,480.00 |
| Apr 26 2024 | 8.12 | -0.500 | -5.82% | 8.62 | 8.69 | 8.06 | 125,042.00 |
| Apr 25 2024 | 8.62 | 0.150 | 1.82% | 8.50 | 8.87 | 8.23 | 139,641.00 |
| Apr 24 2024 | 8.47 | -0.550 | -6.11% | 8.98 | 9.35 | 8.35 | 146,348.00 |
| Apr 23 2024 | 9.02 | -0.250 | -2.75% | 9.27 | 9.68 | 8.88 | 140,267.00 |
| Apr 22 2024 | 9.27 | 0.220 | 2.46% | 9.11 | 9.43 | 8.95 | 157,501.00 |
| Apr 21 2024 | 9.05 | 0.140 | 1.58% | 8.97 | 9.27 | 8.67 | 142,595.00 |
| Apr 20 2024 | 8.91 | 0.950 | 11.93% | 7.90 | 9.00 | 7.79 | 129,166.00 |
| Apr 19 2024 | 7.96 | 0.050 | 0.59% | 7.89 | 8.28 | 7.17 | 175,345.00 |
| Apr 18 2024 | 7.91 | 0.260 | 3.43% | 7.63 | 8.10 | 7.45 | 148,192.00 |
| Apr 17 2024 | 7.65 | -0.640 | -7.75% | 8.24 | 8.33 | 7.52 | 181,001.00 |
| Apr 16 2024 | 8.29 | 0.010 | 0.09% | 8.28 | 8.57 | 7.78 | 179,460.00 |
| Apr 15 2024 | 8.29 | -0.650 | -7.24% | 8.83 | 9.48 | 8.08 | 235,149.00 |
| Apr 14 2024 | 8.93 | 1.43 | 19.02% | 7.54 | 9.00 | 7.20 | 214,304.00 |
| Apr 13 2024 | 7.51 | -0.760 | -9.22% | 8.18 | 8.32 | 6.48 | 172,434.00 |
| Apr 12 2024 | 8.27 | -0.770 | -8.47% | 9.01 | 9.23 | 7.09 | 175,870.00 |
| Apr 11 2024 | 9.03 | -0.180 | -1.91% | 9.22 | 9.42 | 8.80 | 180,568.00 |
| Apr 10 2024 | 9.21 | -0.210 | -2.27% | 9.40 | 9.47 | 8.84 | 170,959.00 |
| Apr 09 2024 | 9.42 | -0.900 | -8.71% | 10.30 | 10.54 | 9.33 | 157,492.00 |
| Apr 08 2024 | 10.32 | 0.570 | 5.79% | 9.75 | 10.39 | 9.50 | 157,280.00 |
| Apr 07 2024 | 9.76 | 0.210 | 2.16% | 9.54 | 9.87 | 9.50 | 116,595.00 |
| Apr 06 2024 | 9.55 | 0.320 | 3.49% | 9.23 | 9.70 | 9.15 | 106,779.00 |
| Apr 05 2024 | 9.23 | -0.380 | -3.91% | 9.60 | 9.65 | 8.80 | 137,230.00 |
| Apr 04 2024 | 9.60 | 0.200 | 2.15% | 9.35 | 9.89 | 9.21 | 157,244.00 |
| Apr 03 2024 | 9.40 | -0.060 | -0.63% | 9.43 | 9.89 | 9.13 | 163,370.00 |
| Apr 02 2024 | 9.46 | -0.600 | -5.99% | 10.06 | 10.07 | 9.06 | 167,218.00 |
| Apr 01 2024 | 10.07 | -0.590 | -5.55% | 10.65 | 10.70 | 9.68 | 157,349.00 |
| Mar 31 2024 | 10.66 | -0.110 | -1.06% | 10.60 | 10.92 | 10.43 | 147,722.00 |
| Mar 30 2024 | 10.77 | -0.190 | -1.69% | 10.95 | 11.04 | 10.67 | 135,229.00 |
| Mar 29 2024 | 10.96 | -0.210 | -1.85% | 11.16 | 11.21 | 10.82 | 142,302.00 |
| Mar 28 2024 | 11.16 | -0.070 | -0.60% | 11.20 | 11.72 | 10.90 | 176,512.00 |
| Mar 27 2024 | 11.23 | 0.120 | 1.09% | 11.11 | 11.98 | 10.69 | 219,015.00 |
| Mar 26 2024 | 11.11 | 0.080 | 0.70% | 11.04 | 11.66 | 10.85 | 293,242.00 |
| Mar 25 2024 | 11.03 | 0.120 | 1.09% | 10.87 | 11.38 | 10.80 | 243,761.00 |
| Mar 24 2024 | 10.91 | 0.200 | 1.89% | 10.66 | 11.05 | 10.44 | 189,934.00 |
| Mar 23 2024 | 10.71 | 0.050 | 0.45% | 10.69 | 11.04 | 10.44 | 254,503.00 |
| Mar 22 2024 | 10.66 | -0.120 | -1.15% | 10.73 | 11.38 | 10.33 | 234,508.00 |
| Mar 21 2024 | 10.79 | -0.910 | -7.76% | 11.61 | 11.70 | 10.67 | 288,430.00 |
| Mar 20 2024 | 11.70 | 0.920 | 8.49% | 10.72 | 12.23 | 10.43 | 253,712.00 |
| Mar 19 2024 | 10.78 | -0.880 | -7.54% | 11.69 | 11.85 | 10.43 | 241,350.00 |
| Mar 18 2024 | 11.66 | -1.54 | -11.70% | 13.02 | 13.41 | 11.64 | 242,266.00 |
| Mar 17 2024 | 13.20 | 2.96 | 28.84% | 10.55 | 13.63 | 10.26 | 243,896.00 |
| Mar 16 2024 | 10.25 | -0.820 | -7.45% | 11.00 | 11.80 | 10.05 | 227,857.00 |
| Mar 15 2024 | 11.07 | -0.280 | -2.49% | 11.89 | 11.92 | 10.35 | 227,525.00 |
| Mar 14 2024 | 11.36 | 0.00 | 0.00% | 11.36 | 11.36 | 11.36 | 0.00 |
| Mar 13 2024 | 11.36 | -0.040 | -0.37% | 11.38 | 11.67 | 11.02 | 241,230.00 |
| Mar 12 2024 | 11.40 | -0.070 | -0.62% | 11.48 | 11.71 | 10.90 | 216,353.00 |
| Mar 11 2024 | 11.47 | 0.160 | 1.43% | 11.42 | 12.63 | 10.79 | 229,722.00 |
| Mar 10 2024 | 11.31 | -0.970 | -7.91% | 12.49 | 12.51 | 11.20 | 212,142.00 |
| Mar 09 2024 | 12.28 | 1.78 | 17.00% | 10.43 | 12.70 | 10.31 | 203,097.00 |
| Mar 08 2024 | 10.49 | 0.470 | 4.69% | 10.00 | 10.84 | 9.52 | 248,122.00 |
| Mar 07 2024 | 10.02 | 0.730 | 7.80% | 9.35 | 10.57 | 9.26 | 244,884.00 |
| Mar 06 2024 | 9.30 | 2.41 | 34.94% | 6.87 | 9.55 | 6.59 | 227,750.00 |
| Mar 05 2024 | 6.89 | -0.520 | -7.07% | 7.37 | 7.45 | 6.10 | 239,887.00 |
| Mar 04 2024 | 7.42 | -0.140 | -1.84% | 7.53 | 7.64 | 7.17 | 247,296.00 |
| Mar 03 2024 | 7.55 | -0.080 | -1.08% | 7.66 | 8.05 | 7.51 | 247,811.00 |
| Mar 02 2024 | 7.64 | -0.230 | -2.90% | 7.85 | 7.97 | 7.52 | 288,520.00 |
| Mar 01 2024 | 7.87 | 0.360 | 4.76% | 7.55 | 8.22 | 7.41 | 276,280.00 |
| Feb 29 2024 | 7.51 | -0.510 | -6.40% | 7.89 | 8.25 | 7.26 | 249,388.00 |
| Feb 28 2024 | 8.02 | 0.820 | 11.32% | 7.17 | 8.03 | 7.10 | 238,957.00 |
| Feb 27 2024 | 7.21 | -0.400 | -5.21% | 7.59 | 7.64 | 7.12 | 281,527.00 |
| Feb 26 2024 | 7.60 | 0.400 | 5.52% | 7.22 | 7.67 | 7.07 | 254,913.00 |
| Feb 25 2024 | 7.20 | -0.020 | -0.22% | 7.23 | 7.72 | 7.12 | 244,381.00 |
| Feb 24 2024 | 7.22 | -0.130 | -1.72% | 7.37 | 7.58 | 6.90 | 256,369.00 |
| Feb 23 2024 | 7.35 | -0.050 | -0.70% | 7.36 | 8.06 | 7.18 | 271,109.00 |
