Register for real-time alerts, custom portfolio, and market moversRNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 9.28 | 1.12 | 13.73% | 8.21 | 9.48 | 8.00 | 7,708.00 |
| Jun 11 2024 | 8.16 | -0.490 | -5.65% | 8.62 | 8.66 | 7.98 | 5,912.00 |
| Jun 10 2024 | 8.64 | -0.560 | -6.05% | 9.21 | 9.33 | 8.59 | 5,499.00 |
| Jun 09 2024 | 9.20 | 0.060 | 0.63% | 9.11 | 9.25 | 8.93 | 2,188.00 |
| Jun 08 2024 | 9.14 | -0.460 | -4.74% | 9.56 | 9.72 | 9.01 | 4,343.00 |
| Jun 07 2024 | 9.60 | -0.800 | -7.67% | 10.37 | 10.48 | 8.87 | 4,436.00 |
| Jun 06 2024 | 10.39 | -0.340 | -3.18% | 10.71 | 10.88 | 10.32 | 3,194.00 |
| Jun 05 2024 | 10.74 | 0.400 | 3.88% | 10.34 | 10.78 | 10.30 | 4,097.00 |
| Jun 04 2024 | 10.33 | 0.330 | 3.31% | 10.00 | 10.45 | 9.96 | 4,370.00 |
| Jun 03 2024 | 10.00 | 0.080 | 0.84% | 9.93 | 10.15 | 9.82 | 3,812.00 |
| Jun 02 2024 | 9.92 | -0.120 | -1.20% | 10.05 | 10.10 | 9.75 | 2,554.00 |
| Jun 01 2024 | 10.04 | -0.100 | -0.99% | 10.14 | 10.15 | 9.98 | 1,883.00 |
| May 31 2024 | 10.14 | 0.130 | 1.25% | 10.02 | 10.27 | 9.82 | 5,145.00 |
| May 30 2024 | 10.02 | -0.320 | -3.07% | 10.38 | 10.59 | 9.99 | 6,398.00 |
| May 29 2024 | 10.33 | 0.090 | 0.88% | 10.23 | 10.60 | 10.14 | 5,677.00 |
| May 28 2024 | 10.24 | 0.110 | 1.08% | 10.15 | 10.26 | 9.89 | 5,633.00 |
| May 27 2024 | 10.13 | 0.160 | 1.61% | 9.97 | 10.38 | 9.97 | 4,396.00 |
| May 26 2024 | 9.97 | -0.090 | -0.90% | 10.08 | 10.17 | 9.88 | 3,064.00 |
| May 25 2024 | 10.06 | -0.050 | -0.49% | 10.11 | 10.44 | 10.04 | 3,573.00 |
| May 24 2024 | 10.11 | -0.120 | -1.19% | 10.23 | 10.31 | 9.76 | 4,725.00 |
| May 23 2024 | 10.24 | -0.400 | -3.73% | 10.63 | 10.79 | 9.87 | 8,985.00 |
| May 22 2024 | 10.63 | -0.600 | -5.32% | 11.20 | 11.84 | 10.63 | 12,849.00 |
| May 21 2024 | 11.23 | 0.370 | 3.37% | 10.82 | 11.27 | 10.62 | 11,891.00 |
| May 20 2024 | 10.86 | 0.830 | 8.32% | 10.05 | 10.91 | 9.81 | 12,608.00 |
| May 19 2024 | 10.03 | -0.300 | -2.94% | 10.37 | 10.65 | 10.03 | 13,900.00 |
| May 18 2024 | 10.33 | 0.250 | 2.48% | 10.05 | 10.37 | 9.82 | 11,363.00 |
| May 17 2024 | 10.08 | 0.030 | 0.26% | 10.03 | 10.37 | 9.92 | 11,292.00 |
| May 16 2024 | 10.06 | -0.600 | -5.61% | 10.64 | 10.79 | 9.84 | 9,985.00 |
| May 15 2024 | 10.66 | 0.600 | 5.96% | 10.08 | 11.13 | 9.77 | 9,909.00 |
| May 14 2024 | 10.06 | -1.20 | -10.65% | 11.28 | 11.40 | 9.83 | 9,765.00 |
| May 13 2024 | 11.26 | 0.430 | 3.94% | 10.83 | 11.46 | 10.28 | 12,825.00 |
| May 12 2024 | 10.83 | -0.110 | -1.04% | 10.95 | 11.10 | 10.77 | 10,878.00 |
| May 11 2024 | 10.94 | -0.020 | -0.20% | 11.03 | 11.29 | 10.64 | 8,542.00 |
| May 10 2024 | 10.96 | 0.100 | 0.94% | 10.84 | 11.58 | 10.83 | 10,429.00 |
| May 09 2024 | 10.86 | 0.960 | 9.69% | 9.90 | 11.23 | 9.90 | 12,852.00 |
| May 08 2024 | 9.90 | -0.500 | -4.79% | 10.31 | 10.53 | 9.43 | 10,415.00 |
| May 07 2024 | 10.40 | 0.450 | 4.52% | 9.99 | 10.85 | 9.99 | 13,586.00 |
| May 06 2024 | 9.95 | 0.070 | 0.67% | 9.93 | 10.17 | 9.59 | 13,171.00 |
| May 05 2024 | 9.88 | 0.950 | 10.69% | 8.96 | 10.00 | 8.79 | 16,469.00 |
| May 04 2024 | 8.93 | 0.690 | 8.33% | 8.24 | 9.09 | 8.23 | 14,919.00 |
| May 03 2024 | 8.24 | 0.400 | 5.11% | 7.82 | 8.38 | 7.63 | 15,764.00 |
| May 02 2024 | 7.84 | 0.190 | 2.48% | 7.66 | 7.95 | 7.32 | 14,631.00 |
| May 01 2024 | 7.65 | 0.310 | 4.23% | 7.34 | 7.83 | 6.89 | 16,811.00 |
| Apr 30 2024 | 7.34 | -0.540 | -6.89% | 7.87 | 8.00 | 7.01 | 15,249.00 |
| Apr 29 2024 | 7.89 | -0.050 | -0.64% | 7.95 | 8.10 | 7.58 | 17,507.00 |
| Apr 28 2024 | 7.94 | -0.170 | -2.06% | 8.07 | 8.43 | 7.89 | 15,080.00 |
| Apr 27 2024 | 8.10 | -0.030 | -0.31% | 8.14 | 8.22 | 7.76 | 15,095.00 |
| Apr 26 2024 | 8.13 | -0.500 | -5.81% | 8.61 | 8.68 | 8.06 | 12,532.00 |
| Apr 25 2024 | 8.63 | -0.660 | -7.12% | 9.29 | 9.29 | 8.24 | 3,952.00 |
| Apr 24 2024 | 9.29 | 0.300 | 3.28% | 8.98 | 9.35 | 8.87 | 6,229.00 |
| Apr 23 2024 | 8.99 | -0.290 | -3.12% | 9.28 | 9.61 | 8.88 | 13,966.00 |
| Apr 22 2024 | 9.28 | 0.220 | 2.47% | 9.12 | 9.45 | 8.98 | 14,472.00 |
| Apr 21 2024 | 9.06 | 0.160 | 1.85% | 8.88 | 9.24 | 8.73 | 13,552.00 |
| Apr 20 2024 | 8.90 | 0.960 | 12.11% | 7.90 | 9.00 | 7.78 | 13,112.00 |
| Apr 19 2024 | 7.94 | 0.040 | 0.54% | 7.87 | 8.28 | 7.17 | 15,756.00 |
| Apr 18 2024 | 7.89 | 0.230 | 3.04% | 7.65 | 8.09 | 7.45 | 12,482.00 |
| Apr 17 2024 | 7.66 | -0.600 | -7.22% | 8.23 | 8.32 | 7.51 | 16,556.00 |
| Apr 16 2024 | 8.26 | -0.020 | -0.27% | 8.27 | 8.60 | 7.75 | 13,402.00 |
| Apr 15 2024 | 8.28 | 0.230 | 2.81% | 9.27 | 9.47 | 8.02 | 8,408.00 |
| Apr 14 2024 | 8.05 | 0.540 | 7.12% | 7.47 | 8.24 | 7.14 | 11,931.00 |
| Apr 13 2024 | 7.52 | -0.690 | -8.41% | 8.14 | 8.34 | 6.47 | 13,559.00 |
| Apr 12 2024 | 8.21 | -0.780 | -8.67% | 9.01 | 9.23 | 7.32 | 14,436.00 |
| Apr 11 2024 | 8.98 | -0.220 | -2.41% | 9.17 | 9.42 | 8.81 | 12,777.00 |
| Apr 10 2024 | 9.21 | -0.220 | -2.29% | 9.40 | 9.46 | 8.82 | 11,186.00 |
| Apr 09 2024 | 9.42 | -0.900 | -8.75% | 10.34 | 10.53 | 9.32 | 12,529.00 |
| Apr 08 2024 | 10.33 | 0.580 | 5.92% | 9.76 | 10.40 | 9.50 | 13,924.00 |
| Apr 07 2024 | 9.75 | 0.190 | 2.00% | 9.51 | 9.87 | 9.50 | 12,821.00 |
| Apr 06 2024 | 9.56 | 0.320 | 3.51% | 9.21 | 9.68 | 9.17 | 10,651.00 |
| Apr 05 2024 | 9.23 | -0.330 | -3.40% | 9.56 | 9.56 | 8.77 | 8,406.00 |
| Apr 04 2024 | 9.56 | 0.170 | 1.81% | 9.34 | 9.89 | 9.21 | 12,365.00 |
| Apr 03 2024 | 9.39 | -0.080 | -0.79% | 9.44 | 9.90 | 9.12 | 12,476.00 |
| Apr 02 2024 | 9.46 | -0.620 | -6.17% | 10.06 | 10.06 | 9.11 | 12,619.00 |
| Apr 01 2024 | 10.09 | -0.560 | -5.28% | 10.68 | 10.69 | 9.68 | 12,864.00 |
| Mar 31 2024 | 10.65 | -0.140 | -1.25% | 10.59 | 10.91 | 10.43 | 10,731.00 |
| Mar 30 2024 | 10.78 | -0.170 | -1.57% | 10.95 | 11.04 | 10.67 | 10,840.00 |
| Mar 29 2024 | 10.96 | -0.270 | -2.39% | 11.17 | 11.20 | 10.83 | 10,468.00 |
| Mar 28 2024 | 11.22 | -0.020 | -0.14% | 11.22 | 11.72 | 10.91 | 8,507.00 |
| Mar 27 2024 | 11.24 | 0.130 | 1.19% | 11.11 | 11.95 | 10.64 | 11,557.00 |
| Mar 26 2024 | 11.11 | 0.130 | 1.22% | 11.04 | 11.74 | 10.84 | 10,932.00 |
| Mar 25 2024 | 10.97 | 0.050 | 0.46% | 10.85 | 11.37 | 10.80 | 12,171.00 |
| Mar 24 2024 | 10.92 | 0.220 | 2.06% | 10.66 | 11.08 | 10.44 | 11,103.00 |
| Mar 23 2024 | 10.70 | 0.080 | 0.76% | 10.68 | 11.04 | 10.46 | 8,250.00 |
| Mar 22 2024 | 10.62 | -0.170 | -1.53% | 10.72 | 11.39 | 10.35 | 10,243.00 |
| Mar 21 2024 | 10.79 | -0.890 | -7.60% | 11.63 | 11.70 | 10.66 | 9,824.00 |
| Mar 20 2024 | 11.68 | 0.280 | 2.50% | 11.39 | 12.26 | 10.85 | 6,395.00 |
| Mar 19 2024 | 11.39 | -0.300 | -2.52% | 11.73 | 11.87 | 10.40 | 9,704.00 |
| Mar 18 2024 | 11.69 | -1.42 | -10.80% | 13.10 | 13.50 | 11.63 | 9,281.00 |
| Mar 17 2024 | 13.10 | 2.86 | 27.97% | 10.47 | 13.63 | 10.19 | 14,092.00 |
| Mar 16 2024 | 10.24 | -0.830 | -7.50% | 11.07 | 11.84 | 9.93 | 11,974.00 |
| Mar 15 2024 | 11.07 | -0.820 | -6.91% | 11.92 | 11.96 | 10.14 | 2,974.00 |
