Rand Token Historical Data

RND Page 5
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.139
+2.06%
$ 27.72 million $ 877
Mar 11, 2024 $ 0.136
-0.37%
$ 27.16 million $ 248
Mar 10, 2024 $ 0.136
+0.00%
$ 27.26 million $ 33
Mar 9, 2024 $ 0.136
-4.95%
$ 27.26 million $ 2,396
Mar 8, 2024 $ 0.143
-0.76%
$ 28.68 million $ 13
Mar 7, 2024 $ 0.144
+7.28%
$ 28.9 million $ 6,302
Mar 6, 2024 $ 0.135
-2.81%
$ 26.94 million $ 2,397
Mar 5, 2024 $ 0.139
-5.59%
$ 27.72 million $ 2,835
Mar 4, 2024 $ 0.147
+2.16%
$ 29.36 million $ 19,954
Mar 3, 2024 $ 0.144
+1.20%
$ 28.74 million $ 6,120
Mar 2, 2024 $ 0.142
-0.07%
$ 28.4 million $ 672
Mar 1, 2024 $ 0.142
+8.39%
$ 28.42 million $ 12,373
Feb 29, 2024 $ 0.131
-0.38%
$ 26.22 million $ 440
Feb 28, 2024 $ 0.132
-2.81%
$ 26.32 million $ 29,188
Feb 27, 2024 $ 0.135
-0.81%
$ 27.08 million $ 6,143
Feb 26, 2024 $ 0.137
+0.37%
$ 27.3 million $ 138
Feb 25, 2024 $ 0.136
-0.44%
$ 27.2 million $ 116
Feb 24, 2024 $ 0.137
+0.00%
$ 27.32 million $ 11
Feb 23, 2024 $ 0.137
+0.00%
$ 27.32 million $ 154
Feb 22, 2024 $ 0.137
-4.81%
$ 27.32 million $ 2,702
Feb 21, 2024 $ 0.143
+0.35%
$ 28.7 million $ 43
Feb 20, 2024 $ 0.143
-2.92%
$ 28.6 million $ 13,524
Feb 19, 2024 $ 0.147
+0.68%
$ 29.46 million $ 85
Feb 18, 2024 $ 0.146
+1.25%
$ 29.26 million $ 140
Feb 17, 2024 $ 0.144
-0.89%
$ 28.9 million $ 23
Feb 16, 2024 $ 0.146
+1.67%
$ 29.16 million $ 2,137
Feb 15, 2024 $ 0.143
+3.76%
$ 28.68 million $ 1,975
Feb 14, 2024 $ 0.138
-6.05%
$ 27.64 million $ 9,279
Feb 13, 2024 $ 0.147
+0.00%
$ 29.42 million $ 120
Feb 12, 2024 $ 0.147
+0.00%
$ 29.42 million $ 72
Feb 11, 2024 $ 0.147
-0.41%
$ 29.42 million $ 25
Feb 10, 2024 $ 0.148
+0.00%
$ 29.54 million $ 48
Feb 9, 2024 $ 0.148
-1.20%
$ 29.54 million $ 7,424
Feb 8, 2024 $ 0.149
+0.54%
$ 29.9 million $ 412
Feb 7, 2024 $ 0.149
-0.13%
$ 29.74 million $ 18,234
Feb 6, 2024 $ 0.149
-0.40%
$ 29.78 million $ 167
Feb 5, 2024 $ 0.149
-3.42%
$ 29.9 million $ 1,361
Feb 4, 2024 $ 0.155
-0.83%
$ 30.96 million $ 35
Feb 3, 2024 $ 0.156
+0.00%
$ 31.22 million $ 63
Feb 2, 2024 $ 0.156
-0.45%
$ 31.22 million $ 121
Feb 1, 2024 $ 0.157
+0.38%
$ 31.36 million $ 189
Jan 31, 2024 $ 0.156
-0.32%
$ 31.24 million $ 286
Jan 30, 2024 $ 0.157
-0.89%
$ 31.34 million $ 59
Jan 29, 2024 $ 0.158
+0.44%
$ 31.62 million $ 314
Jan 28, 2024 $ 0.157
-0.82%
$ 31.48 million $ 587
Jan 27, 2024 $ 0.159
-0.06%
$ 31.74 million $ 4,027
Jan 26, 2024 $ 0.159
+0.00%
$ 31.76 million $ 30
Jan 25, 2024 $ 0.159
-0.44%
$ 31.76 million $ 109
Jan 24, 2024 $ 0.16
+0.00%
$ 31.9 million $ 38
Jan 23, 2024 $ 0.16
-0.81%
$ 31.9 million $ 85