RDNTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.0986 | -0.0063 | -6.01% | 0.1052 | 0.1098 | 0.0973 | 602,115.00 |
Jul 22 2024 | 0.1049 | -0.0002 | -0.19% | 0.1045 | 0.1077 | 0.1012 | 629,423.00 |
Jul 21 2024 | 0.1051 | 0.0022 | 2.14% | 0.1029 | 0.1051 | 0.0981 | 552,582.00 |
Jul 20 2024 | 0.1029 | -0.0007 | -0.68% | 0.1039 | 0.1053 | 0.1019 | 677,142.00 |
Jul 19 2024 | 0.1036 | 0.00 | 0.00% | 0.1003 | 0.1049 | 0.0976 | 664,642.00 |
Jul 18 2024 | 0.1036 | 0.00 | 0.00% | 0.1036 | 0.1036 | 0.1036 | 0.00 |
Jul 17 2024 | 0.1036 | -0.0031 | -2.91% | 0.1066 | 0.1098 | 0.1031 | 581,596.00 |
Jul 16 2024 | 0.1067 | -0.0001 | -0.09% | 0.107 | 0.1091 | 0.101 | 721,968.00 |
Jul 15 2024 | 0.1068 | 0.0065 | 6.48% | 0.0999 | 0.1073 | 0.0994 | 659,414.00 |
Jul 14 2024 | 0.1003 | 0.0037 | 3.83% | 0.0969 | 0.1015 | 0.0958 | 1,075,738.00 |
Jul 13 2024 | 0.0966 | 0.0005 | 0.52% | 0.0964 | 0.0978 | 0.0946 | 899,670.00 |
Jul 12 2024 | 0.0961 | 0.0011 | 1.16% | 0.0948 | 0.0975 | 0.0929 | 378,931.00 |
Jul 11 2024 | 0.095 | -0.0014 | -1.45% | 0.0961 | 0.1001 | 0.0937 | 677,218.00 |
Jul 10 2024 | 0.0964 | -0.0017 | -1.73% | 0.0982 | 0.1013 | 0.0958 | 785,436.00 |
Jul 09 2024 | 0.0981 | 0.0032 | 3.37% | 0.0944 | 0.0991 | 0.0938 | 976,990.00 |
Jul 08 2024 | 0.0949 | 0.0051 | 5.68% | 0.090 | 0.0991 | 0.0871 | 982,594.00 |
Jul 07 2024 | 0.0898 | -0.0028 | -3.02% | 0.0924 | 0.095 | 0.0886 | 1,091,090.00 |
Jul 06 2024 | 0.0926 | 0.0076 | 8.94% | 0.0852 | 0.0934 | 0.0843 | 709,221.00 |
Jul 05 2024 | 0.085 | -0.0156 | -15.51% | 0.0944 | 0.0948 | 0.0814 | 647,676.00 |
Jul 04 2024 | 0.1006 | -0.011 | -9.86% | 0.1119 | 0.1127 | 0.0954 | 230,932.00 |
Jul 03 2024 | 0.1116 | -0.0068 | -5.74% | 0.1186 | 0.1193 | 0.1065 | 627,679.00 |
Jul 02 2024 | 0.1184 | 0.0002 | 0.17% | 0.1178 | 0.1195 | 0.1158 | 499,196.00 |
Jul 01 2024 | 0.1182 | -0.0072 | -5.74% | 0.1256 | 0.1276 | 0.1171 | 538,148.00 |
Jun 30 2024 | 0.1254 | 0.0046 | 3.81% | 0.1197 | 0.1261 | 0.1186 | 585,877.00 |
Jun 29 2024 | 0.1208 | 0.00 | 0.00% | 0.1208 | 0.1208 | 0.1208 | 0.00 |
Jun 28 2024 | 0.1208 | -0.0042 | -3.36% | 0.1245 | 0.1275 | 0.1204 | 425,039.00 |
Jun 27 2024 | 0.125 | 0.0037 | 3.05% | 0.1206 | 0.1267 | 0.118 | 429,673.00 |
Jun 26 2024 | 0.1213 | -0.0025 | -2.02% | 0.1242 | 0.1262 | 0.1192 | 574,223.00 |
Jun 25 2024 | 0.1238 | 0.0012 | 0.98% | 0.1226 | 0.1266 | 0.1212 | 359,066.00 |
Jun 24 2024 | 0.1226 | 0.0023 | 1.91% | 0.1211 | 0.1242 | 0.1152 | 377,442.00 |
Jun 23 2024 | 0.1203 | -0.004 | -3.22% | 0.1248 | 0.127 | 0.1198 | 324,311.00 |
Jun 22 2024 | 0.1243 | -0.0015 | -1.19% | 0.1256 | 0.1263 | 0.1227 | 346,349.00 |
Jun 21 2024 | 0.1258 | 0.0019 | 1.53% | 0.1237 | 0.1278 | 0.1212 | 382,815.00 |
Jun 20 2024 | 0.1239 | 0.0023 | 1.89% | 0.1229 | 0.1306 | 0.1226 | 324,178.00 |
Jun 19 2024 | 0.1216 | 0.00 | 0.00% | 0.1216 | 0.1216 | 0.1216 | 0.00 |
Jun 18 2024 | 0.1216 | -0.0177 | -12.71% | 0.1386 | 0.1387 | 0.1167 | 336,992.00 |
Jun 17 2024 | 0.1393 | -0.014 | -9.13% | 0.1533 | 0.1541 | 0.1381 | 293,072.00 |
Jun 16 2024 | 0.1533 | 0.0007 | 0.46% | 0.1528 | 0.1549 | 0.1497 | 384,258.00 |
Jun 15 2024 | 0.1526 | 0.0029 | 1.94% | 0.1494 | 0.157 | 0.1491 | 332,458.00 |
Jun 14 2024 | 0.1497 | -0.0051 | -3.29% | 0.1555 | 0.1581 | 0.1444 | 284,728.00 |
Jun 13 2024 | 0.1548 | -0.0101 | -6.12% | 0.1648 | 0.1662 | 0.1537 | 356,649.00 |
Jun 12 2024 | 0.1649 | 0.0048 | 3.00% | 0.160 | 0.1696 | 0.1568 | 248,174.00 |
Jun 11 2024 | 0.1601 | -0.0078 | -4.65% | 0.1683 | 0.1694 | 0.1552 | 343,001.00 |
Jun 10 2024 | 0.1679 | -0.0056 | -3.23% | 0.1741 | 0.1744 | 0.1668 | 420,681.00 |
Jun 09 2024 | 0.1735 | 0.0007 | 0.41% | 0.1722 | 0.1758 | 0.1693 | 231,064.00 |
Jun 08 2024 | 0.1728 | -0.0078 | -4.32% | 0.1795 | 0.1838 | 0.171 | 216,290.00 |
Jun 07 2024 | 0.1806 | -0.0272 | -13.09% | 0.2067 | 0.2076 | 0.1688 | 290,355.00 |
Jun 06 2024 | 0.2078 | -0.011 | -5.03% | 0.2187 | 0.2192 | 0.2043 | 206,038.00 |
Jun 05 2024 | 0.2188 | 0.0031 | 1.44% | 0.2154 | 0.2198 | 0.2124 | 220,082.00 |
Jun 04 2024 | 0.2157 | 0.0018 | 0.84% | 0.2133 | 0.2186 | 0.2071 | 211,655.00 |
Jun 03 2024 | 0.2139 | -0.0064 | -2.91% | 0.2172 | 0.2246 | 0.2123 | 240,151.00 |
Jun 02 2024 | 0.2203 | 0.0102 | 4.85% | 0.2089 | 0.2205 | 0.2061 | 198,020.00 |
Jun 01 2024 | 0.2101 | 0.0069 | 3.40% | 0.2035 | 0.2138 | 0.2027 | 241,764.00 |
May 31 2024 | 0.2032 | -0.0086 | -4.06% | 0.2115 | 0.2192 | 0.201 | 322,392.00 |
May 30 2024 | 0.2118 | 0.0121 | 6.06% | 0.2001 | 0.2206 | 0.1975 | 216,483.00 |
May 29 2024 | 0.1997 | 0.0014 | 0.71% | 0.1984 | 0.2064 | 0.1952 | 195,002.00 |
May 28 2024 | 0.1983 | 0.0053 | 2.75% | 0.1925 | 0.2002 | 0.1872 | 225,280.00 |
May 27 2024 | 0.193 | 0.0027 | 1.42% | 0.1901 | 0.1969 | 0.1899 | 234,779.00 |
May 26 2024 | 0.1903 | 0.0008 | 0.42% | 0.1893 | 0.1958 | 0.187 | 204,599.00 |
May 25 2024 | 0.1895 | -0.0002 | -0.11% | 0.1893 | 0.199 | 0.1877 | 239,009.00 |
May 24 2024 | 0.1897 | 0.0046 | 2.49% | 0.1853 | 0.191 | 0.180 | 226,684.00 |
May 23 2024 | 0.1851 | 0.0024 | 1.31% | 0.1827 | 0.196 | 0.1769 | 228,808.00 |
May 22 2024 | 0.1827 | -0.0042 | -2.25% | 0.1869 | 0.1885 | 0.177 | 222,700.00 |
May 21 2024 | 0.1869 | -0.0021 | -1.11% | 0.1882 | 0.192 | 0.182 | 357,666.00 |
May 20 2024 | 0.189 | 0.0206 | 12.23% | 0.168 | 0.1916 | 0.166 | 402,170.00 |
May 19 2024 | 0.1684 | -0.0104 | -5.82% | 0.1789 | 0.1805 | 0.1667 | 247,794.00 |
May 18 2024 | 0.1788 | -0.0036 | -1.97% | 0.181 | 0.1838 | 0.1774 | 217,701.00 |
May 17 2024 | 0.1824 | 0.0086 | 4.95% | 0.1736 | 0.1839 | 0.1721 | 257,191.00 |
May 16 2024 | 0.1738 | -0.0057 | -3.18% | 0.1791 | 0.1798 | 0.1698 | 240,597.00 |
May 15 2024 | 0.1795 | 0.0084 | 4.91% | 0.1713 | 0.1809 | 0.1688 | 271,180.00 |
May 14 2024 | 0.1711 | -0.0038 | -2.17% | 0.175 | 0.1777 | 0.171 | 274,988.00 |
May 13 2024 | 0.1749 | -0.0021 | -1.19% | 0.1776 | 0.1821 | 0.1708 | 256,633.00 |
May 12 2024 | 0.177 | -0.0015 | -0.84% | 0.1794 | 0.1817 | 0.1766 | 238,101.00 |
May 11 2024 | 0.1785 | -0.0005 | -0.28% | 0.1797 | 0.1826 | 0.1769 | 248,373.00 |
May 10 2024 | 0.179 | -0.0101 | -5.34% | 0.1892 | 0.1938 | 0.1775 | 237,717.00 |
May 09 2024 | 0.1891 | 0.00 | 0.00% | 0.1878 | 0.1907 | 0.1826 | 219,559.00 |
May 08 2024 | 0.1891 | 0.0035 | 1.89% | 0.185 | 0.1912 | 0.1829 | 219,588.00 |
May 07 2024 | 0.1856 | -0.0039 | -2.06% | 0.1898 | 0.1944 | 0.1849 | 207,571.00 |
May 06 2024 | 0.1895 | -0.0077 | -3.90% | 0.1965 | 0.2031 | 0.189 | 208,285.00 |
May 05 2024 | 0.1972 | 0.0049 | 2.55% | 0.1924 | 0.1994 | 0.1868 | 207,849.00 |
May 04 2024 | 0.1923 | 0.0019 | 1.00% | 0.190 | 0.1974 | 0.1867 | 280,137.00 |
May 03 2024 | 0.1904 | 0.0097 | 5.37% | 0.1809 | 0.192 | 0.1766 | 191,669.00 |
May 02 2024 | 0.1807 | 0.0011 | 0.61% | 0.1795 | 0.183 | 0.1737 | 208,620.00 |
May 01 2024 | 0.1796 | -0.001 | -0.55% | 0.1803 | 0.1818 | 0.1665 | 171,996.00 |
Apr 30 2024 | 0.1806 | -0.020 | -9.97% | 0.1996 | 0.2017 | 0.1723 | 186,472.00 |
Apr 29 2024 | 0.2006 | -0.0015 | -0.74% | 0.2025 | 0.205 | 0.1947 | 176,364.00 |
Apr 28 2024 | 0.2021 | -0.0071 | -3.39% | 0.2086 | 0.210 | 0.2017 | 185,831.00 |
Apr 27 2024 | 0.2092 | 0.006 | 2.95% | 0.2021 | 0.2102 | 0.1948 | 190,136.00 |
Apr 26 2024 | 0.2032 | -0.0067 | -3.19% | 0.2098 | 0.2105 | 0.2011 | 255,664.00 |
Apr 25 2024 | 0.2099 | 0.0019 | 0.91% | 0.2084 | 0.2127 | 0.2008 | 154,367.00 |