Identifier on Kraken: RENEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.3393 EUR |
235,503.7445 REN |
0.3345 EUR |
0.3087 EUR |
0.3538 EUR |
0.3110 EUR |
| 2022-02-10 |
0.3499 EUR |
249,827.3665 REN |
0.3425 EUR |
0.3339 EUR |
0.3619 EUR |
0.3406 EUR |
| 2022-02-09 |
0.3341 EUR |
91,454.6372 REN |
0.3317 EUR |
0.3240 EUR |
0.3446 EUR |
0.3429 EUR |
| 2022-02-08 |
0.3303 EUR |
150,167.4327 REN |
0.3368 EUR |
0.3155 EUR |
0.3489 EUR |
0.3270 EUR |
| 2022-02-07 |
0.3376 EUR |
226,393.1197 REN |
0.3249 EUR |
0.3168 EUR |
0.3453 EUR |
0.3367 EUR |
| 2022-02-06 |
0.3165 EUR |
93,385.2098 REN |
0.3105 EUR |
0.3051 EUR |
0.3233 EUR |
0.3213 EUR |
| 2022-02-05 |
0.3172 EUR |
142,537.0116 REN |
0.3098 EUR |
0.3032 EUR |
0.3296 EUR |
0.3098 EUR |
| 2022-02-04 |
0.3013 EUR |
200,689.9110 REN |
0.2814 EUR |
0.2785 EUR |
0.3136 EUR |
0.3085 EUR |
| 2022-02-03 |
0.2744 EUR |
76,820.5570 REN |
0.2779 EUR |
0.2688 EUR |
0.2792 EUR |
0.2785 EUR |
| 2022-02-02 |
0.2819 EUR |
83,313.9167 REN |
0.2899 EUR |
0.2735 EUR |
0.2974 EUR |
0.2762 EUR |
| 2022-02-01 |
0.2956 EUR |
525,828.0619 REN |
0.2994 EUR |
0.2869 EUR |
0.3022 EUR |
0.2905 EUR |
| 2022-01-31 |
0.2929 EUR |
99,574.1386 REN |
0.2982 EUR |
0.2859 EUR |
0.3049 EUR |
0.2981 EUR |
| 2022-01-30 |
0.3103 EUR |
112,695.2491 REN |
0.3070 EUR |
0.2982 EUR |
0.3217 EUR |
0.3066 EUR |
| 2022-01-29 |
0.3053 EUR |
89,087.5293 REN |
0.2953 EUR |
0.2899 EUR |
0.3212 EUR |
0.3088 EUR |
| 2022-01-28 |
0.2871 EUR |
990,150.1347 REN |
0.2741 EUR |
0.2718 EUR |
0.3016 EUR |
0.2932 EUR |
| 2022-01-27 |
0.2791 EUR |
245,311.9230 REN |
0.2939 EUR |
0.2640 EUR |
0.2960 EUR |
0.2709 EUR |
| 2022-01-26 |
0.3008 EUR |
2,206,444.2004 REN |
0.2753 EUR |
0.2716 EUR |
0.3300 EUR |
0.2909 EUR |
| 2022-01-25 |
0.2627 EUR |
389,452.6496 REN |
0.2456 EUR |
0.2394 EUR |
0.2774 EUR |
0.2726 EUR |
| 2022-01-24 |
0.2290 EUR |
418,049.7921 REN |
0.2603 EUR |
0.2144 EUR |
0.2603 EUR |
0.2448 EUR |
| 2022-01-23 |
0.2616 EUR |
150,404.9399 REN |
0.2543 EUR |
0.2470 EUR |
0.2744 EUR |
0.2500 EUR |
| 2022-01-22 |
0.2499 EUR |
1,132,499.8300 REN |
0.3046 EUR |
0.2261 EUR |
0.3082 EUR |
0.2504 EUR |
| 2022-01-21 |
0.3193 EUR |
271,546.4125 REN |
0.3505 EUR |
0.2911 EUR |
0.3605 EUR |
0.3000 EUR |
| 2022-01-20 |
0.3799 EUR |
276,593.4310 REN |
0.3678 EUR |
0.3600 EUR |
0.3959 EUR |
0.3603 EUR |
| 2022-01-19 |
0.3722 EUR |
173,743.1602 REN |
0.3765 EUR |
0.3630 EUR |
0.3799 EUR |
0.3695 EUR |
| 2022-01-18 |
0.3813 EUR |
100,272.1368 REN |
0.3940 EUR |
0.3664 EUR |
0.3997 EUR |
0.3794 EUR |
| 2022-01-17 |
0.4002 EUR |
111,656.7260 REN |
0.4131 EUR |
0.3839 EUR |
0.4134 EUR |
0.3929 EUR |
| 2022-01-16 |
0.4108 EUR |
100,754.1798 REN |
0.4214 EUR |
0.4034 EUR |
0.4259 EUR |
0.4100 EUR |
| 2022-01-15 |
0.4098 EUR |
113,118.6373 REN |
0.4060 EUR |
0.4024 EUR |
0.4242 EUR |
0.4223 EUR |
| 2022-01-14 |
0.4067 EUR |
614,389.3972 REN |
0.4065 EUR |
0.3500 EUR |
0.5277 EUR |
0.4065 EUR |
| 2022-01-13 |
0.4269 EUR |
184,027.3252 REN |
0.4289 EUR |
0.4099 EUR |
0.4414 EUR |
0.4099 EUR |
| 2022-01-12 |
0.4226 EUR |
829,196.4504 REN |
0.4055 EUR |
0.4005 EUR |
0.4291 EUR |
0.4263 EUR |
| 2022-01-11 |
0.4012 EUR |
89,381.1968 REN |
0.3979 EUR |
0.3858 EUR |
0.4173 EUR |
0.4019 EUR |
| 2022-01-10 |
0.3927 EUR |
112,313.7202 REN |
0.4127 EUR |
0.3754 EUR |
0.4161 EUR |
0.3915 EUR |
| 2022-01-09 |
0.4038 EUR |
89,565.4741 REN |
0.3896 EUR |
0.3896 EUR |
0.4200 EUR |
0.4081 EUR |
| 2022-01-08 |
0.4026 EUR |
164,570.7850 REN |
0.4137 EUR |
0.3730 EUR |
0.4250 EUR |
0.3946 EUR |
| 2022-01-07 |
0.4326 EUR |
203,535.2777 REN |
0.4589 EUR |
0.4102 EUR |
0.4589 EUR |
0.4102 EUR |
| 2022-01-06 |
0.4468 EUR |
244,468.4979 REN |
0.4568 EUR |
0.4297 EUR |
0.4629 EUR |
0.4622 EUR |
| 2022-01-05 |
0.4960 EUR |
221,527.5922 REN |
0.5115 EUR |
0.4526 EUR |
0.5273 EUR |
0.4526 EUR |
| 2022-01-04 |
0.5248 EUR |
213,283.9223 REN |
0.5143 EUR |
0.4978 EUR |
0.5440 EUR |
0.5144 EUR |
| 2022-01-03 |
0.5183 EUR |
337,444.8093 REN |
0.4964 EUR |
0.4933 EUR |
0.5398 EUR |
0.5135 EUR |
| 2022-01-02 |
0.4924 EUR |
117,503.3781 REN |
0.4941 EUR |
0.4811 EUR |
0.5046 EUR |
0.5003 EUR |
| 2022-01-01 |
0.4765 EUR |
114,116.5359 REN |
0.4692 EUR |
0.4618 EUR |
0.4973 EUR |
0.4875 EUR |
| 2021-12-31 |
0.4859 EUR |
192,953.8854 REN |
0.4941 EUR |
0.4587 EUR |
0.5050 EUR |
0.4661 EUR |
| 2021-12-30 |
0.4936 EUR |
142,799.9186 REN |
0.4894 EUR |
0.4764 EUR |
0.5079 EUR |
0.4995 EUR |
| 2021-12-29 |
0.5200 EUR |
218,448.8144 REN |
0.5203 EUR |
0.4985 EUR |
0.5352 EUR |
0.5002 EUR |
| 2021-12-28 |
0.5371 EUR |
222,577.4596 REN |
0.5529 EUR |
0.5150 EUR |
0.5583 EUR |
0.5244 EUR |
| 2021-12-27 |
0.5900 EUR |
191,729.3441 REN |
0.5670 EUR |
0.5553 EUR |
0.6100 EUR |
0.5593 EUR |
| 2021-12-26 |
0.5605 EUR |
72,269.9982 REN |
0.5698 EUR |
0.5481 EUR |
0.5770 EUR |
0.5722 EUR |
| 2021-12-25 |
0.5718 EUR |
196,859.8942 REN |
0.5612 EUR |
0.5604 EUR |
0.5830 EUR |
0.5702 EUR |
| 2021-12-24 |
0.5927 EUR |
410,807.3332 REN |
0.6248 EUR |
0.5610 EUR |
0.6335 EUR |
0.5631 EUR |