Singapore markets closed

Render USD (RNDR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
11.01-0.51 (-4.42%)
As of 11:13AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202411.1611.2010.9111.0111.01209,682,448
28 Mar 202411.2611.7210.9111.1611.16284,534,140
27 Mar 202411.1111.9910.6511.2611.26458,134,171
26 Mar 202411.0311.7310.8611.1111.11292,274,984
25 Mar 202410.9111.3710.8011.0311.03270,940,979
24 Mar 202410.6711.0810.4610.9110.91160,707,830
23 Mar 202410.6611.0310.4710.6710.67184,059,348
22 Mar 202410.7611.3510.3710.6610.66341,449,206
21 Mar 202411.7011.7010.6710.7610.76420,315,223
20 Mar 202410.6612.2610.4611.7011.70685,510,777
19 Mar 202411.7511.8210.3610.6610.66691,429,545
18 Mar 202413.1513.4711.6511.7511.75766,112,102
17 Mar 202410.3013.6010.2113.1513.151,080,505,015
16 Mar 202411.0711.879.9610.3010.30486,536,158
15 Mar 202411.8711.9510.0711.0711.07553,318,361
14 Mar 202411.3611.9110.7311.8711.87460,905,993
13 Mar 202411.4011.7511.0411.3611.36329,951,082
12 Mar 202411.4811.7210.8211.4011.40470,391,092
11 Mar 202411.3612.6710.9811.4811.48608,135,802
10 Mar 202412.3412.5311.1911.3611.36462,968,182
09 Mar 202410.4712.7310.3212.3412.34808,965,371
08 Mar 202410.0211.009.5110.4710.47611,413,951
07 Mar 20249.3110.779.2610.0210.02826,246,691
06 Mar 20246.909.766.609.319.31871,568,692
05 Mar 20247.377.455.916.906.90383,665,684
04 Mar 20247.567.677.187.387.38248,600,328
03 Mar 20247.658.057.447.567.56251,874,778
02 Mar 20247.887.977.537.657.65202,862,153
01 Mar 20247.518.227.437.887.88353,171,041
29 Feb 20248.018.267.287.517.51316,474,029
28 Feb 20247.208.077.018.008.00454,906,013
27 Feb 20247.607.647.117.207.20204,158,404
26 Feb 20247.217.677.077.607.60242,215,929
25 Feb 20247.227.737.147.217.21230,342,743
24 Feb 20247.367.576.897.227.22265,490,470
23 Feb 20247.388.077.157.357.35432,734,837
22 Feb 20246.927.826.767.387.38484,197,929
21 Feb 20246.486.995.936.926.92335,190,827
20 Feb 20246.356.505.816.496.49244,079,652
19 Feb 20245.856.405.856.356.35278,673,116
18 Feb 20245.685.895.515.845.84188,726,751
17 Feb 20245.295.745.075.685.68189,147,506
16 Feb 20245.315.685.205.295.29272,152,948
15 Feb 20245.015.354.815.315.31202,837,922
14 Feb 20244.905.104.865.015.01132,031,854
13 Feb 20244.805.134.744.904.90191,548,631
12 Feb 20244.624.804.454.804.8078,237,662
11 Feb 20244.664.794.594.634.6356,617,991
10 Feb 20244.714.814.604.664.6676,918,219
09 Feb 20244.434.734.434.714.7192,222,835
08 Feb 20244.474.574.404.434.4363,733,920
07 Feb 20244.274.594.264.464.4669,299,059
06 Feb 20244.404.494.274.274.2773,888,682
05 Feb 20244.654.664.314.404.40136,712,656
04 Feb 20244.724.994.644.654.65127,664,201
03 Feb 20244.595.014.584.724.72132,562,565
02 Feb 20244.604.774.534.594.59102,725,985
01 Feb 20244.334.824.274.604.60163,382,392
31 Jan 20244.614.724.294.334.33158,204,541
30 Jan 20244.294.834.254.604.60209,460,572
29 Jan 20243.974.363.954.294.2996,666,565
28 Jan 20244.084.263.943.973.9788,297,676
27 Jan 20243.924.103.894.084.0850,488,285
26 Jan 20243.714.033.663.923.9269,640,408
25 Jan 20243.853.903.673.713.7155,014,913
24 Jan 20243.743.893.653.853.8564,703,236
23 Jan 20243.743.903.523.743.7497,163,045
22 Jan 20243.983.993.733.743.7468,886,493
21 Jan 20244.004.063.933.983.9844,711,668
20 Jan 20244.124.153.924.004.0058,854,043
19 Jan 20244.304.333.824.124.12167,487,939
18 Jan 20244.194.363.954.304.30147,070,657
17 Jan 20243.974.353.974.194.19164,488,323
16 Jan 20243.764.083.723.973.9784,277,732
15 Jan 20243.773.893.733.773.7749,722,245
14 Jan 20243.893.933.773.773.7753,831,939
13 Jan 20243.823.923.713.893.8948,781,108
12 Jan 20244.084.083.723.823.82115,215,951
11 Jan 20244.234.404.034.084.08131,051,061
10 Jan 20243.874.353.674.234.23142,764,337
09 Jan 20244.064.183.753.873.87134,948,534
08 Jan 20243.634.123.404.064.06178,933,923
07 Jan 20243.813.883.593.623.6268,729,823
06 Jan 20244.004.013.713.813.8182,471,075
05 Jan 20244.404.413.903.993.99140,514,793
04 Jan 20244.424.644.344.404.4099,348,548
03 Jan 20244.664.784.014.424.42163,657,735
02 Jan 20244.755.074.654.664.66114,712,789
01 Jan 20244.474.824.444.754.7583,983,399
31 Dec 20234.564.664.444.464.4670,664,121
30 Dec 20234.614.754.494.564.5669,930,231
29 Dec 20234.574.794.464.614.61124,545,264
28 Dec 20234.995.014.534.574.57141,649,006
27 Dec 20235.195.264.884.994.99176,252,485
26 Dec 20234.635.264.595.195.19289,229,351
25 Dec 20234.614.764.554.634.6387,792,419
24 Dec 20234.794.854.554.614.61127,085,382
23 Dec 20234.484.974.304.794.79178,905,266
22 Dec 20234.304.544.284.484.48122,659,705
21 Dec 20234.474.554.234.304.30117,152,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...