Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 7.73 | -0.670 | -7.92% | 8.40 | 8.44 | 7.51 | 6,072.00 |
| Jun 16 2024 | 8.39 | 0.460 | 5.77% | 7.94 | 8.49 | 7.75 | 8,179.00 |
| Jun 15 2024 | 7.94 | -0.030 | -0.39% | 7.92 | 8.18 | 7.87 | 7,572.00 |
| Jun 14 2024 | 7.97 | -0.360 | -4.30% | 8.35 | 8.43 | 7.66 | 6,363.00 |
| Jun 13 2024 | 8.32 | -0.930 | -10.04% | 9.27 | 9.29 | 8.25 | 8,223.00 |
| Jun 12 2024 | 9.25 | 1.06 | 12.92% | 8.20 | 9.45 | 8.01 | 6,332.00 |
| Jun 11 2024 | 8.19 | -0.450 | -5.23% | 8.63 | 8.67 | 8.05 | 7,986.00 |
| Jun 10 2024 | 8.65 | -0.550 | -5.97% | 9.20 | 9.33 | 8.61 | 9,184.00 |
| Jun 09 2024 | 9.20 | 0.040 | 0.46% | 9.11 | 9.25 | 8.93 | 6,227.00 |
| Jun 08 2024 | 9.15 | -0.430 | -4.49% | 9.52 | 9.72 | 9.02 | 6,249.00 |
| Jun 07 2024 | 9.58 | -0.810 | -7.82% | 10.37 | 10.48 | 8.74 | 7,885.00 |
| Jun 06 2024 | 10.40 | -0.330 | -3.08% | 10.71 | 10.86 | 10.34 | 6,691.00 |
| Jun 05 2024 | 10.73 | 0.390 | 3.79% | 10.37 | 10.78 | 10.33 | 6,546.00 |
| Jun 04 2024 | 10.33 | 0.320 | 3.24% | 10.01 | 10.44 | 9.97 | 6,106.00 |
| Jun 03 2024 | 10.01 | 0.080 | 0.79% | 9.93 | 10.13 | 9.81 | 7,423.00 |
| Jun 02 2024 | 9.93 | -0.110 | -1.08% | 10.04 | 10.11 | 9.77 | 6,569.00 |
| Jun 01 2024 | 10.04 | -0.100 | -0.97% | 10.14 | 10.15 | 9.98 | 6,536.00 |
| May 31 2024 | 10.14 | 0.120 | 1.15% | 10.01 | 10.27 | 9.83 | 9,162.00 |
| May 30 2024 | 10.02 | -0.270 | -2.63% | 10.31 | 10.58 | 9.99 | 6,130.00 |
| May 29 2024 | 10.29 | 0.070 | 0.64% | 10.23 | 10.60 | 10.13 | 6,041.00 |
| May 28 2024 | 10.23 | 0.070 | 0.71% | 10.18 | 10.25 | 9.89 | 5,994.00 |
| May 27 2024 | 10.16 | 0.170 | 1.69% | 9.99 | 10.36 | 9.97 | 6,555.00 |
| May 26 2024 | 9.99 | -0.080 | -0.77% | 10.07 | 10.17 | 9.87 | 6,424.00 |
| May 25 2024 | 10.07 | -0.050 | -0.47% | 10.10 | 10.43 | 10.04 | 6,385.00 |
| May 24 2024 | 10.11 | -0.120 | -1.19% | 10.25 | 10.31 | 9.86 | 5,764.00 |
| May 23 2024 | 10.24 | -0.410 | -3.82% | 10.63 | 10.73 | 9.87 | 6,036.00 |
| May 22 2024 | 10.64 | -0.590 | -5.21% | 11.22 | 11.84 | 10.63 | 6,241.00 |
| May 21 2024 | 11.23 | 0.340 | 3.10% | 10.84 | 11.26 | 10.74 | 8,629.00 |
| May 20 2024 | 10.89 | 0.850 | 8.50% | 10.06 | 10.92 | 9.87 | 9,518.00 |
| May 19 2024 | 10.04 | -0.300 | -2.92% | 10.32 | 10.62 | 10.02 | 6,373.00 |
| May 18 2024 | 10.34 | 0.270 | 2.63% | 10.07 | 10.36 | 9.85 | 6,141.00 |
| May 17 2024 | 10.07 | -0.010 | -0.07% | 10.03 | 10.34 | 9.92 | 9,688.00 |
| May 16 2024 | 10.08 | -0.560 | -5.25% | 10.65 | 10.73 | 9.85 | 6,276.00 |
| May 15 2024 | 10.64 | 0.590 | 5.90% | 10.09 | 11.13 | 9.79 | 6,749.00 |
| May 14 2024 | 10.05 | -1.21 | -10.71% | 11.24 | 11.38 | 9.83 | 6,791.00 |
| May 13 2024 | 11.25 | 0.430 | 3.97% | 10.86 | 11.47 | 10.32 | 6,974.00 |
| May 12 2024 | 10.82 | -0.140 | -1.24% | 10.96 | 11.10 | 10.76 | 6,415.00 |
| May 11 2024 | 10.96 | 0.00 | -0.02% | 10.99 | 11.25 | 10.63 | 6,744.00 |
| May 10 2024 | 10.96 | 0.110 | 1.04% | 10.83 | 11.58 | 10.82 | 7,585.00 |
| May 09 2024 | 10.85 | 0.960 | 9.66% | 9.94 | 11.23 | 9.94 | 6,938.00 |
| May 08 2024 | 9.89 | -0.480 | -4.61% | 10.37 | 10.55 | 9.42 | 5,713.00 |
| May 07 2024 | 10.37 | 0.420 | 4.24% | 9.99 | 10.84 | 9.99 | 5,584.00 |
| May 06 2024 | 9.95 | -0.020 | -0.22% | 9.91 | 10.14 | 9.64 | 5,675.00 |
| May 05 2024 | 9.97 | 1.02 | 11.39% | 8.96 | 10.00 | 8.78 | 5,710.00 |
| May 04 2024 | 8.95 | 0.700 | 8.43% | 8.25 | 9.04 | 8.23 | 8,468.00 |
| May 03 2024 | 8.25 | 0.420 | 5.32% | 7.84 | 8.36 | 7.63 | 5,263.00 |
| May 02 2024 | 7.84 | 0.140 | 1.86% | 7.66 | 7.93 | 7.31 | 5,399.00 |
| May 01 2024 | 7.69 | 0.350 | 4.77% | 7.33 | 7.83 | 6.91 | 5,154.00 |
| Apr 30 2024 | 7.34 | -0.550 | -6.94% | 7.86 | 8.00 | 7.02 | 7,610.00 |
| Apr 29 2024 | 7.89 | -0.050 | -0.68% | 7.98 | 8.08 | 7.60 | 7,792.00 |
| Apr 28 2024 | 7.95 | -0.140 | -1.78% | 8.06 | 8.43 | 7.93 | 5,800.00 |
| Apr 27 2024 | 8.09 | -0.040 | -0.53% | 8.13 | 8.21 | 7.75 | 6,424.00 |
| Apr 26 2024 | 8.13 | -0.490 | -5.65% | 8.62 | 8.64 | 8.08 | 11,050.00 |
| Apr 25 2024 | 8.62 | 0.160 | 1.90% | 8.48 | 8.81 | 8.28 | 8,985.00 |
| Apr 24 2024 | 8.46 | -0.480 | -5.38% | 9.00 | 9.35 | 8.37 | 7,496.00 |
| Apr 23 2024 | 8.94 | -0.330 | -3.60% | 9.27 | 9.66 | 8.93 | 6,561.00 |
| Apr 22 2024 | 9.27 | 0.220 | 2.46% | 9.12 | 9.44 | 8.95 | 5,453.00 |
| Apr 21 2024 | 9.05 | 0.090 | 1.04% | 8.91 | 9.23 | 8.76 | 5,648.00 |
| Apr 20 2024 | 8.96 | 1.02 | 12.81% | 7.90 | 8.99 | 7.80 | 9,731.00 |
| Apr 19 2024 | 7.94 | 0.050 | 0.61% | 7.87 | 8.27 | 7.18 | 12,013.00 |
| Apr 18 2024 | 7.89 | 0.240 | 3.12% | 7.64 | 8.09 | 7.47 | 13,741.00 |
| Apr 17 2024 | 7.65 | -0.630 | -7.62% | 8.21 | 8.31 | 7.50 | 13,913.00 |
| Apr 16 2024 | 8.28 | 0.00 | -0.04% | 8.26 | 8.60 | 7.78 | 13,419.00 |
| Apr 15 2024 | 8.29 | -0.670 | -7.46% | 8.87 | 9.47 | 8.02 | 17,179.00 |
| Apr 14 2024 | 8.96 | 1.49 | 19.91% | 7.46 | 9.00 | 7.14 | 18,322.00 |
| Apr 13 2024 | 7.47 | -0.740 | -8.98% | 8.17 | 8.32 | 6.34 | 19,260.00 |
| Apr 12 2024 | 8.21 | -0.780 | -8.63% | 9.02 | 9.21 | 7.07 | 13,732.00 |
| Apr 11 2024 | 8.98 | -0.250 | -2.66% | 9.18 | 9.42 | 8.80 | 14,078.00 |
| Apr 10 2024 | 9.23 | -0.190 | -2.01% | 9.39 | 9.47 | 8.86 | 19,883.00 |
| Apr 09 2024 | 9.41 | -0.900 | -8.72% | 10.34 | 10.54 | 9.34 | 12,810.00 |
| Apr 08 2024 | 10.31 | 0.550 | 5.59% | 9.75 | 10.40 | 9.51 | 9,589.00 |
| Apr 07 2024 | 9.77 | 0.230 | 2.47% | 9.54 | 9.86 | 9.50 | 8,366.00 |
| Apr 06 2024 | 9.53 | 0.310 | 3.31% | 9.21 | 9.68 | 9.16 | 9,889.00 |
| Apr 05 2024 | 9.23 | -0.380 | -3.97% | 9.57 | 9.63 | 8.81 | 17,910.00 |
| Apr 04 2024 | 9.61 | 0.210 | 2.25% | 9.33 | 9.86 | 9.24 | 12,651.00 |
| Apr 03 2024 | 9.40 | -0.080 | -0.87% | 9.44 | 9.89 | 9.17 | 16,735.00 |
| Apr 02 2024 | 9.48 | -0.590 | -5.87% | 10.06 | 10.06 | 9.11 | 16,812.00 |
| Apr 01 2024 | 10.07 | -0.580 | -5.45% | 10.64 | 10.68 | 9.70 | 15,940.00 |
| Mar 31 2024 | 10.65 | -0.100 | -0.88% | 10.67 | 10.91 | 10.44 | 9,870.00 |
| Mar 30 2024 | 10.75 | -0.210 | -1.92% | 10.95 | 11.02 | 10.68 | 9,883.00 |
| Mar 29 2024 | 10.96 | -0.190 | -1.74% | 11.15 | 11.20 | 10.83 | 11,113.00 |
| Mar 28 2024 | 11.15 | -0.150 | -1.31% | 11.18 | 11.72 | 10.92 | 12,377.00 |
| Mar 27 2024 | 11.30 | 0.170 | 1.51% | 11.10 | 12.01 | 10.64 | 10,385.00 |
| Mar 26 2024 | 11.13 | 0.100 | 0.91% | 11.00 | 11.74 | 10.87 | 13,075.00 |
| Mar 25 2024 | 11.03 | 0.110 | 1.04% | 10.90 | 11.37 | 10.81 | 19,481.00 |
| Mar 24 2024 | 10.92 | 0.260 | 2.45% | 10.69 | 11.09 | 10.45 | 8,199.00 |
| Mar 23 2024 | 10.66 | 0.010 | 0.12% | 10.63 | 11.04 | 10.44 | 11,700.00 |
| Mar 22 2024 | 10.64 | -0.120 | -1.11% | 10.71 | 11.35 | 10.40 | 11,721.00 |
| Mar 21 2024 | 10.76 | -0.930 | -7.95% | 11.65 | 11.71 | 10.66 | 16,504.00 |
| Mar 20 2024 | 11.69 | 1.01 | 9.46% | 10.81 | 12.30 | 10.44 | 14,897.00 |
