Render USD (RNDR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:20PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.6589 | 7.9365 | 7.3222 | 7.9365 | 7.9365 | 148,144,496 |
| 01 May 2024 | 7.3514 | 7.8262 | 6.9002 | 7.6588 | 7.6588 | 225,058,597 |
| 30 Apr 2024 | 7.8849 | 7.9903 | 7.0173 | 7.3514 | 7.3514 | 161,794,483 |
| 29 Apr 2024 | 7.9559 | 8.0794 | 7.5998 | 7.8848 | 7.8848 | 120,468,213 |
| 28 Apr 2024 | 8.0722 | 8.3965 | 7.8865 | 7.9559 | 7.9559 | 162,531,624 |
| 27 Apr 2024 | 8.1270 | 8.2157 | 7.7581 | 8.0722 | 8.0722 | 186,894,679 |
| 26 Apr 2024 | 8.6250 | 8.6851 | 8.0724 | 8.1270 | 8.1270 | 133,079,560 |
| 25 Apr 2024 | 8.4764 | 8.8532 | 8.2480 | 8.6250 | 8.6250 | 152,902,407 |
| 24 Apr 2024 | 8.9955 | 9.3403 | 8.3529 | 8.4762 | 8.4762 | 203,586,511 |
| 23 Apr 2024 | 9.2702 | 9.7133 | 8.8950 | 8.9955 | 8.9955 | 209,210,004 |
| 22 Apr 2024 | 9.0934 | 9.4554 | 8.9669 | 9.2702 | 9.2702 | 198,400,720 |
| 21 Apr 2024 | 8.9685 | 9.2606 | 8.7142 | 9.0935 | 9.0935 | 164,117,321 |
| 20 Apr 2024 | 7.9196 | 9.0613 | 7.7990 | 8.9685 | 8.9685 | 161,139,633 |
| 19 Apr 2024 | 7.9019 | 8.2768 | 7.1632 | 7.9197 | 7.9197 | 263,237,708 |
| 18 Apr 2024 | 7.6584 | 8.0852 | 7.4699 | 7.9019 | 7.9019 | 168,456,615 |
| 17 Apr 2024 | 8.2705 | 8.3123 | 7.4676 | 7.6584 | 7.6584 | 268,607,001 |
| 16 Apr 2024 | 8.2904 | 8.5766 | 7.7666 | 8.2706 | 8.2706 | 304,846,439 |
| 15 Apr 2024 | 8.9562 | 9.4708 | 8.0448 | 8.2907 | 8.2907 | 440,344,656 |
| 14 Apr 2024 | 7.4877 | 9.0007 | 7.1646 | 8.9549 | 8.9549 | 417,391,215 |
| 13 Apr 2024 | 8.2120 | 8.3524 | 6.3764 | 7.4877 | 7.4877 | 441,539,723 |
| 12 Apr 2024 | 9.0419 | 9.2283 | 6.8308 | 8.2130 | 8.2130 | 367,549,535 |
| 11 Apr 2024 | 9.2242 | 9.4224 | 8.8083 | 9.0419 | 9.0419 | 143,897,842 |
| 10 Apr 2024 | 9.4129 | 9.4570 | 8.8319 | 9.2242 | 9.2242 | 143,975,580 |
| 09 Apr 2024 | 10.3125 | 10.5268 | 9.3233 | 9.4129 | 9.4129 | 175,046,746 |
| 08 Apr 2024 | 9.7641 | 10.3910 | 9.5070 | 10.3125 | 10.3125 | 156,468,860 |
| 07 Apr 2024 | 9.5454 | 9.8578 | 9.5133 | 9.7641 | 9.7641 | 106,610,093 |
| 06 Apr 2024 | 9.2360 | 9.6877 | 9.1688 | 9.5454 | 9.5454 | 111,846,810 |
| 05 Apr 2024 | 9.6107 | 9.6349 | 8.7847 | 9.2360 | 9.2360 | 174,952,478 |
| 04 Apr 2024 | 9.3764 | 9.8933 | 9.2353 | 9.6110 | 9.6110 | 177,959,835 |
| 03 Apr 2024 | 9.4362 | 9.8850 | 9.1501 | 9.3765 | 9.3765 | 217,264,433 |
| 02 Apr 2024 | 10.0685 | 10.0766 | 9.0894 | 9.4362 | 9.4362 | 269,042,875 |
| 01 Apr 2024 | 10.6583 | 10.6773 | 9.7009 | 10.0685 | 10.0685 | 246,422,264 |
| 31 Mar 2024 | 10.6989 | 10.9024 | 10.4409 | 10.6584 | 10.6584 | 179,246,231 |
| 30 Mar 2024 | 10.9596 | 11.0462 | 10.6882 | 10.6989 | 10.6989 | 164,257,449 |
| 29 Mar 2024 | 11.1612 | 11.2121 | 10.8421 | 10.9596 | 10.9596 | 196,593,046 |
| 28 Mar 2024 | 11.2618 | 11.7191 | 10.9116 | 11.1612 | 11.1612 | 284,534,140 |
| 27 Mar 2024 | 11.1092 | 11.9873 | 10.6453 | 11.2618 | 11.2618 | 458,134,171 |
| 26 Mar 2024 | 11.0283 | 11.7318 | 10.8588 | 11.1092 | 11.1092 | 292,274,984 |
| 25 Mar 2024 | 10.9113 | 11.3677 | 10.8039 | 11.0283 | 11.0283 | 270,940,979 |
| 24 Mar 2024 | 10.6710 | 11.0844 | 10.4574 | 10.9113 | 10.9113 | 160,707,830 |
| 23 Mar 2024 | 10.6631 | 11.0262 | 10.4693 | 10.6710 | 10.6710 | 184,059,348 |
| 22 Mar 2024 | 10.7596 | 11.3521 | 10.3705 | 10.6631 | 10.6631 | 341,449,206 |
| 21 Mar 2024 | 11.6981 | 11.6982 | 10.6735 | 10.7595 | 10.7595 | 420,315,223 |
| 20 Mar 2024 | 10.6613 | 12.2558 | 10.4567 | 11.6981 | 11.6981 | 685,510,777 |
| 19 Mar 2024 | 11.7478 | 11.8181 | 10.3560 | 10.6613 | 10.6613 | 691,429,545 |
| 18 Mar 2024 | 13.1497 | 13.4666 | 11.6454 | 11.7478 | 11.7478 | 766,112,102 |
| 17 Mar 2024 | 10.3009 | 13.5961 | 10.2093 | 13.1497 | 13.1497 | 1,080,505,015 |
| 16 Mar 2024 | 11.0691 | 11.8664 | 9.9560 | 10.3009 | 10.3009 | 486,536,158 |
| 15 Mar 2024 | 11.8729 | 11.9512 | 10.0739 | 11.0691 | 11.0691 | 553,318,361 |
| 14 Mar 2024 | 11.3551 | 11.9093 | 10.7276 | 11.8729 | 11.8729 | 460,905,993 |
| 13 Mar 2024 | 11.3997 | 11.7527 | 11.0401 | 11.3551 | 11.3551 | 329,951,082 |
| 12 Mar 2024 | 11.4765 | 11.7151 | 10.8176 | 11.3997 | 11.3997 | 470,391,092 |
| 11 Mar 2024 | 11.3617 | 12.6667 | 10.9791 | 11.4765 | 11.4765 | 608,135,802 |
| 10 Mar 2024 | 12.3382 | 12.5295 | 11.1908 | 11.3618 | 11.3618 | 462,968,182 |
| 09 Mar 2024 | 10.4740 | 12.7285 | 10.3204 | 12.3376 | 12.3376 | 808,965,371 |
| 08 Mar 2024 | 10.0194 | 11.0000 | 9.5092 | 10.4740 | 10.4740 | 611,413,951 |
| 07 Mar 2024 | 9.3092 | 10.7651 | 9.2572 | 10.0209 | 10.0209 | 826,246,691 |
| 06 Mar 2024 | 6.8989 | 9.7550 | 6.5952 | 9.3102 | 9.3102 | 871,568,692 |
| 05 Mar 2024 | 7.3746 | 7.4490 | 5.9106 | 6.8989 | 6.8989 | 383,665,684 |
| 04 Mar 2024 | 7.5604 | 7.6663 | 7.1779 | 7.3754 | 7.3754 | 248,600,328 |
| 03 Mar 2024 | 7.6499 | 8.0546 | 7.4439 | 7.5609 | 7.5609 | 251,874,778 |
| 02 Mar 2024 | 7.8751 | 7.9672 | 7.5276 | 7.6507 | 7.6507 | 202,862,153 |
| 01 Mar 2024 | 7.5072 | 8.2184 | 7.4269 | 7.8763 | 7.8763 | 353,171,041 |
| 29 Feb 2024 | 8.0112 | 8.2562 | 7.2752 | 7.5083 | 7.5083 | 316,474,029 |
| 28 Feb 2024 | 7.1964 | 8.0679 | 7.0104 | 8.0042 | 8.0042 | 454,906,013 |
| 27 Feb 2024 | 7.5962 | 7.6370 | 7.1097 | 7.1973 | 7.1973 | 204,158,404 |
| 26 Feb 2024 | 7.2070 | 7.6687 | 7.0657 | 7.5958 | 7.5958 | 242,215,929 |
| 25 Feb 2024 | 7.2196 | 7.7269 | 7.1378 | 7.2088 | 7.2088 | 230,342,743 |
| 24 Feb 2024 | 7.3556 | 7.5656 | 6.8902 | 7.2193 | 7.2193 | 265,490,470 |
| 23 Feb 2024 | 7.3818 | 8.0691 | 7.1473 | 7.3541 | 7.3541 | 432,734,837 |
| 22 Feb 2024 | 6.9163 | 7.8188 | 6.7581 | 7.3837 | 7.3837 | 484,197,929 |
| 21 Feb 2024 | 6.4845 | 6.9883 | 5.9255 | 6.9157 | 6.9157 | 335,190,827 |
| 20 Feb 2024 | 6.3461 | 6.4986 | 5.8097 | 6.4864 | 6.4864 | 244,079,652 |
| 19 Feb 2024 | 5.8480 | 6.4042 | 5.8480 | 6.3457 | 6.3457 | 278,673,116 |
| 18 Feb 2024 | 5.6763 | 5.8861 | 5.5081 | 5.8436 | 5.8436 | 188,726,751 |
| 17 Feb 2024 | 5.2930 | 5.7357 | 5.0723 | 5.6780 | 5.6780 | 189,147,506 |
| 16 Feb 2024 | 5.3063 | 5.6777 | 5.2044 | 5.2932 | 5.2932 | 272,152,948 |
| 15 Feb 2024 | 5.0070 | 5.3467 | 4.8119 | 5.3091 | 5.3091 | 202,837,922 |
| 14 Feb 2024 | 4.8982 | 5.1001 | 4.8566 | 5.0066 | 5.0066 | 132,031,854 |
| 13 Feb 2024 | 4.8024 | 5.1311 | 4.7400 | 4.8981 | 4.8981 | 191,548,631 |
| 12 Feb 2024 | 4.6244 | 4.8024 | 4.4506 | 4.8024 | 4.8024 | 78,237,662 |
| 11 Feb 2024 | 4.6585 | 4.7899 | 4.5885 | 4.6266 | 4.6266 | 56,617,991 |
| 10 Feb 2024 | 4.7056 | 4.8055 | 4.5965 | 4.6586 | 4.6586 | 76,918,219 |
| 09 Feb 2024 | 4.4335 | 4.7348 | 4.4335 | 4.7054 | 4.7054 | 92,222,835 |
| 08 Feb 2024 | 4.4650 | 4.5703 | 4.4001 | 4.4331 | 4.4331 | 63,733,920 |
| 07 Feb 2024 | 4.2677 | 4.5857 | 4.2616 | 4.4647 | 4.4647 | 69,299,059 |
| 06 Feb 2024 | 4.3965 | 4.4885 | 4.2681 | 4.2681 | 4.2681 | 73,888,682 |
| 05 Feb 2024 | 4.6454 | 4.6565 | 4.3113 | 4.3956 | 4.3956 | 136,712,656 |
| 04 Feb 2024 | 4.7184 | 4.9918 | 4.6409 | 4.6488 | 4.6488 | 127,664,201 |
| 03 Feb 2024 | 4.5863 | 5.0129 | 4.5838 | 4.7175 | 4.7175 | 132,562,565 |
| 02 Feb 2024 | 4.6021 | 4.7671 | 4.5344 | 4.5867 | 4.5867 | 102,725,985 |
| 01 Feb 2024 | 4.3270 | 4.8211 | 4.2695 | 4.6022 | 4.6022 | 163,382,392 |
| 31 Jan 2024 | 4.6063 | 4.7169 | 4.2925 | 4.3271 | 4.3271 | 158,204,541 |
| 30 Jan 2024 | 4.2853 | 4.8251 | 4.2539 | 4.6049 | 4.6049 | 209,460,572 |
| 29 Jan 2024 | 3.9741 | 4.3577 | 3.9452 | 4.2853 | 4.2853 | 96,666,565 |
| 28 Jan 2024 | 4.0804 | 4.2607 | 3.9444 | 3.9742 | 3.9742 | 88,297,676 |
| 27 Jan 2024 | 3.9203 | 4.0959 | 3.8865 | 4.0800 | 4.0800 | 50,488,285 |
| 26 Jan 2024 | 3.7129 | 4.0280 | 3.6621 | 3.9197 | 3.9197 | 69,640,408 |
| 25 Jan 2024 | 3.8526 | 3.9041 | 3.6681 | 3.7132 | 3.7132 | 55,014,913 |
| 24 Jan 2024 | 3.7401 | 3.8887 | 3.6499 | 3.8525 | 3.8525 | 64,703,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.