RNDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 10.87 | 0.840 | 8.37% | 10.06 | 10.92 | 9.81 | 3,937,299.00 |
May 19 2024 | 10.03 | -0.290 | -2.81% | 10.34 | 10.64 | 10.02 | 2,802,411.00 |
May 18 2024 | 10.32 | 0.230 | 2.28% | 10.06 | 10.37 | 9.82 | 1,834,717.00 |
May 17 2024 | 10.09 | 0.040 | 0.40% | 10.04 | 10.38 | 9.90 | 2,863,780.00 |
May 16 2024 | 10.05 | -0.620 | -5.81% | 10.65 | 10.94 | 9.84 | 4,415,337.00 |
May 15 2024 | 10.67 | 0.620 | 6.17% | 10.10 | 11.13 | 9.76 | 6,305,101.00 |
May 14 2024 | 10.05 | -1.16 | -10.35% | 11.25 | 11.43 | 9.72 | 4,570,225.00 |
May 13 2024 | 11.21 | 0.400 | 3.70% | 10.86 | 11.70 | 10.27 | 4,089,612.00 |
May 12 2024 | 10.81 | -0.130 | -1.19% | 10.96 | 11.09 | 10.77 | 1,652,383.00 |
May 11 2024 | 10.94 | -0.030 | -0.27% | 11.00 | 11.35 | 10.63 | 2,678,021.00 |
May 10 2024 | 10.97 | 0.130 | 1.20% | 10.87 | 11.79 | 10.70 | 6,852,723.00 |
May 09 2024 | 10.84 | 0.950 | 9.61% | 9.95 | 11.37 | 9.89 | 7,207,580.00 |
May 08 2024 | 9.89 | -0.480 | -4.63% | 10.40 | 10.56 | 9.40 | 4,974,392.00 |
May 07 2024 | 10.37 | 0.430 | 4.33% | 10.02 | 10.87 | 9.95 | 5,312,968.00 |
May 06 2024 | 9.94 | 0.070 | 0.71% | 9.92 | 10.31 | 9.58 | 4,545,958.00 |
May 05 2024 | 9.87 | 0.920 | 10.28% | 8.95 | 10.00 | 8.77 | 4,457,998.00 |
May 04 2024 | 8.95 | 0.710 | 8.62% | 8.25 | 9.10 | 8.23 | 2,236,450.00 |
May 03 2024 | 8.24 | 0.410 | 5.24% | 7.82 | 8.43 | 7.63 | 2,254,176.00 |
May 02 2024 | 7.83 | 0.160 | 2.09% | 7.65 | 7.97 | 7.31 | 2,462,925.00 |
May 01 2024 | 7.67 | 0.300 | 4.07% | 7.32 | 8.11 | 6.86 | 4,346,303.00 |
Apr 30 2024 | 7.37 | -0.520 | -6.59% | 7.85 | 8.05 | 6.99 | 2,616,854.00 |
Apr 29 2024 | 7.89 | -0.050 | -0.63% | 9.01 | 9.36 | 7.58 | 3,594,949.00 |
Apr 28 2024 | 7.94 | -0.160 | -1.98% | 8.05 | 8.45 | 7.87 | 1,174,363.00 |
Apr 27 2024 | 8.10 | -0.040 | -0.49% | 8.14 | 8.22 | 7.75 | 1,255,974.00 |
Apr 26 2024 | 8.14 | -0.480 | -5.57% | 8.62 | 8.69 | 8.06 | 1,722,418.00 |
Apr 25 2024 | 8.62 | 0.160 | 1.89% | 8.49 | 8.88 | 8.17 | 2,645,398.00 |
Apr 24 2024 | 8.46 | -0.540 | -6.00% | 9.01 | 9.39 | 8.34 | 3,323,929.00 |
Apr 23 2024 | 9.00 | -0.270 | -2.91% | 9.27 | 9.74 | 8.88 | 2,713,854.00 |
Apr 22 2024 | 9.27 | 0.210 | 2.32% | 9.13 | 9.46 | 8.94 | 2,042,447.00 |
Apr 21 2024 | 9.06 | 0.150 | 1.68% | 8.90 | 9.40 | 8.67 | 2,167,110.00 |
Apr 20 2024 | 8.91 | 0.950 | 11.93% | 7.90 | 9.08 | 7.78 | 2,509,527.00 |
Apr 19 2024 | 7.96 | 0.060 | 0.76% | 7.86 | 8.31 | 7.13 | 5,405,775.00 |
Apr 18 2024 | 7.90 | 0.240 | 3.13% | 7.69 | 8.13 | 7.45 | 2,700,508.00 |
Apr 17 2024 | 7.66 | -0.610 | -7.38% | 8.22 | 8.33 | 7.44 | 3,832,294.00 |
Apr 16 2024 | 8.27 | -0.020 | -0.24% | 8.25 | 8.61 | 7.74 | 5,112,571.00 |
Apr 15 2024 | 8.29 | -0.710 | -7.89% | 8.88 | 9.60 | 8.01 | 5,406,985.00 |
Apr 14 2024 | 9.00 | 1.42 | 18.73% | 7.51 | 9.02 | 7.14 | 6,350,693.00 |
Apr 13 2024 | 7.58 | -0.630 | -7.67% | 8.17 | 8.40 | 6.32 | 7,185,480.00 |
Apr 12 2024 | 8.21 | -0.820 | -9.08% | 9.21 | 9.36 | 7.20 | 5,204,851.00 |
Apr 11 2024 | 9.03 | -0.180 | -1.95% | 9.17 | 9.43 | 8.80 | 2,513,579.00 |
Apr 10 2024 | 9.21 | -0.200 | -2.13% | 10.57 | 10.57 | 8.77 | 2,514,752.00 |
Apr 09 2024 | 9.41 | -0.930 | -8.99% | 10.35 | 10.61 | 9.30 | 2,545,118.00 |
Apr 08 2024 | 10.34 | 0.580 | 5.94% | 9.75 | 10.41 | 9.50 | 1,893,174.00 |
Apr 07 2024 | 9.76 | 0.220 | 2.31% | 9.52 | 9.89 | 9.50 | 1,431,678.00 |
Apr 06 2024 | 9.54 | 0.280 | 3.02% | 9.22 | 9.76 | 9.15 | 1,657,379.00 |
Apr 05 2024 | 9.26 | -0.340 | -3.54% | 9.55 | 9.66 | 8.77 | 2,265,311.00 |
Apr 04 2024 | 9.60 | 0.200 | 2.13% | 9.35 | 9.90 | 9.21 | 2,103,486.00 |
Apr 03 2024 | 9.40 | -0.060 | -0.63% | 9.44 | 9.90 | 9.12 | 2,738,121.00 |
Apr 02 2024 | 9.46 | -0.640 | -6.34% | 10.06 | 10.07 | 9.07 | 3,676,776.00 |
Apr 01 2024 | 10.10 | -0.530 | -4.99% | 10.64 | 10.69 | 9.67 | 4,199,941.00 |
Mar 31 2024 | 10.63 | -0.160 | -1.48% | 10.67 | 10.91 | 10.40 | 3,479,330.00 |
Mar 30 2024 | 10.79 | -0.170 | -1.55% | 10.95 | 11.05 | 10.68 | 1,709,567.00 |
Mar 29 2024 | 10.96 | -0.200 | -1.79% | 11.17 | 11.22 | 10.81 | 2,663,853.00 |
Mar 28 2024 | 11.16 | -0.090 | -0.80% | 11.16 | 11.72 | 10.90 | 3,590,870.00 |
Mar 27 2024 | 11.25 | 0.150 | 1.35% | 11.13 | 12.02 | 10.63 | 5,763,348.00 |
Mar 26 2024 | 11.10 | 0.070 | 0.63% | 10.99 | 11.75 | 10.84 | 3,551,930.00 |
Mar 25 2024 | 11.03 | 0.100 | 0.91% | 10.90 | 11.69 | 10.79 | 4,705,438.00 |
Mar 24 2024 | 10.93 | 0.240 | 2.25% | 10.68 | 11.20 | 10.43 | 2,484,028.00 |
Mar 23 2024 | 10.69 | 0.090 | 0.85% | 10.65 | 11.18 | 10.38 | 2,361,408.00 |
Mar 22 2024 | 10.60 | -0.190 | -1.76% | 10.72 | 11.39 | 10.32 | 4,886,072.00 |
Mar 21 2024 | 10.79 | -0.870 | -7.46% | 11.61 | 11.87 | 10.57 | 6,193,670.00 |
Mar 20 2024 | 11.66 | 0.900 | 8.36% | 10.82 | 12.31 | 10.42 | 11,141,719.00 |
Mar 19 2024 | 10.76 | -0.900 | -7.72% | 11.70 | 11.89 | 10.30 | 9,120,880.00 |
Mar 18 2024 | 11.66 | -1.47 | -11.20% | 13.07 | 13.50 | 11.63 | 8,402,642.00 |
Mar 17 2024 | 13.13 | 2.88 | 28.10% | 10.43 | 13.63 | 10.18 | 10,290,730.00 |
Mar 16 2024 | 10.25 | -0.880 | -7.91% | 11.00 | 11.89 | 9.92 | 5,506,296.00 |
Mar 15 2024 | 11.13 | -0.700 | -5.92% | 11.92 | 11.96 | 10.02 | 8,831,605.00 |
Mar 14 2024 | 11.83 | 0.450 | 3.95% | 11.36 | 11.93 | 10.61 | 4,645,307.00 |
Mar 13 2024 | 11.38 | -0.010 | -0.09% | 11.39 | 11.77 | 11.03 | 3,799,229.00 |
Mar 12 2024 | 11.39 | -0.150 | -1.30% | 11.45 | 12.00 | 10.77 | 6,212,446.00 |
Mar 11 2024 | 11.54 | 0.220 | 1.94% | 11.39 | 12.67 | 10.80 | 15,078,825.00 |
Mar 10 2024 | 11.32 | -0.910 | -7.44% | 12.45 | 12.54 | 11.14 | 5,998,882.00 |
Mar 09 2024 | 12.23 | 1.72 | 16.37% | 10.46 | 12.72 | 10.30 | 9,943,663.00 |
Mar 08 2024 | 10.51 | 0.470 | 4.68% | 10.01 | 11.06 | 9.52 | 9,634,307.00 |
Mar 07 2024 | 10.04 | 0.740 | 7.96% | 9.30 | 10.79 | 9.18 | 11,936,025.00 |
Mar 06 2024 | 9.30 | 2.38 | 34.39% | 6.88 | 9.80 | 6.59 | 13,546,741.00 |
Mar 05 2024 | 6.92 | -0.490 | -6.61% | 7.35 | 7.46 | 5.68 | 7,418,979.00 |
Mar 04 2024 | 7.41 | -0.150 | -1.98% | 7.55 | 7.68 | 7.15 | 7,199,306.00 |
Mar 03 2024 | 7.56 | -0.090 | -1.18% | 7.69 | 8.08 | 7.22 | 4,394,327.00 |
Mar 02 2024 | 7.65 | -0.220 | -2.80% | 7.89 | 7.98 | 7.51 | 3,601,594.00 |
Mar 01 2024 | 7.87 | 0.370 | 4.93% | 7.54 | 8.24 | 7.39 | 6,767,358.00 |
Feb 29 2024 | 7.50 | -0.530 | -6.60% | 7.91 | 8.31 | 7.26 | 6,696,679.00 |
Feb 28 2024 | 8.03 | 0.820 | 11.37% | 7.16 | 8.08 | 7.09 | 6,959,248.00 |
Feb 27 2024 | 7.21 | -0.390 | -5.13% | 7.64 | 7.70 | 7.07 | 3,359,847.00 |
Feb 26 2024 | 7.60 | 0.390 | 5.41% | 7.19 | 7.73 | 7.05 | 4,305,495.00 |
Feb 25 2024 | 7.21 | -0.030 | -0.41% | 7.22 | 7.75 | 7.12 | 3,750,732.00 |
Feb 24 2024 | 7.24 | -0.170 | -2.29% | 7.40 | 7.59 | 6.87 | 4,630,036.00 |
Feb 23 2024 | 7.41 | 0.010 | 0.14% | 7.38 | 8.12 | 7.11 | 9,328,816.00 |
Feb 22 2024 | 7.40 | 0.440 | 6.32% | 6.94 | 7.85 | 6.74 | 10,280,965.00 |
Feb 21 2024 | 6.96 | 0.450 | 6.91% | 6.45 | 7.00 | 5.90 | 7,410,149.00 |