Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.3315 USD |
259,705.2195 REN |
0.3176 USD |
0.3051 USD |
0.3524 USD |
0.3524 USD |
| 2022-04-17 |
0.3288 USD |
72,156.3150 REN |
0.3269 USD |
0.3254 USD |
0.3346 USD |
0.3275 USD |
| 2022-04-16 |
0.3291 USD |
69,511.6518 REN |
0.3295 USD |
0.3247 USD |
0.3354 USD |
0.3281 USD |
| 2022-04-15 |
0.3270 USD |
23,933.6828 REN |
0.3361 USD |
0.3226 USD |
0.3375 USD |
0.3304 USD |
| 2022-04-14 |
0.3463 USD |
215,350.8119 REN |
0.3459 USD |
0.3331 USD |
0.3513 USD |
0.3337 USD |
| 2022-04-13 |
0.3410 USD |
50,661.3945 REN |
0.3365 USD |
0.3321 USD |
0.3473 USD |
0.3451 USD |
| 2022-04-12 |
0.3410 USD |
35,269.9303 REN |
0.3237 USD |
0.3237 USD |
0.3495 USD |
0.3335 USD |
| 2022-04-11 |
0.3493 USD |
166,664.3128 REN |
0.3700 USD |
0.3179 USD |
0.3764 USD |
0.3241 USD |
| 2022-04-10 |
0.3908 USD |
35,799.6845 REN |
0.3992 USD |
0.3800 USD |
0.4008 USD |
0.3820 USD |
| 2022-04-09 |
0.3969 USD |
25,050.5794 REN |
0.3895 USD |
0.3884 USD |
0.4024 USD |
0.3961 USD |
| 2022-04-08 |
0.4053 USD |
210,664.2574 REN |
0.4336 USD |
0.3903 USD |
0.4457 USD |
0.3919 USD |
| 2022-04-07 |
0.4275 USD |
3,430,464.9268 REN |
0.4312 USD |
0.3621 USD |
0.4530 USD |
0.4377 USD |
| 2022-04-06 |
0.4875 USD |
2,573,034.8535 REN |
0.4681 USD |
0.4224 USD |
0.7020 USD |
0.4387 USD |
| 2022-04-05 |
0.4758 USD |
916,663.5777 REN |
0.4585 USD |
0.4553 USD |
0.5340 USD |
0.4764 USD |
| 2022-04-04 |
0.4644 USD |
288,039.7957 REN |
0.4705 USD |
0.4336 USD |
0.4740 USD |
0.4566 USD |
| 2022-04-03 |
0.4694 USD |
218,266.4861 REN |
0.4624 USD |
0.4534 USD |
0.4834 USD |
0.4721 USD |
| 2022-04-02 |
0.4867 USD |
107,765.7664 REN |
0.4809 USD |
0.4685 USD |
0.5190 USD |
0.4758 USD |
| 2022-04-01 |
0.5011 USD |
322,610.2718 REN |
0.4960 USD |
0.4653 USD |
0.5293 USD |
0.4800 USD |
| 2022-03-31 |
0.4989 USD |
252,887.6197 REN |
0.4800 USD |
0.4764 USD |
0.5297 USD |
0.4972 USD |
| 2022-03-30 |
0.4884 USD |
172,595.5336 REN |
0.4629 USD |
0.4480 USD |
0.5044 USD |
0.4834 USD |
| 2022-03-29 |
0.4537 USD |
235,630.6461 REN |
0.4175 USD |
0.4175 USD |
0.4763 USD |
0.4544 USD |
| 2022-03-28 |
0.4347 USD |
256,426.9826 REN |
0.4264 USD |
0.4214 USD |
0.4525 USD |
0.4221 USD |
| 2022-03-27 |
0.4127 USD |
225,715.0766 REN |
0.3915 USD |
0.3915 USD |
0.4283 USD |
0.4278 USD |
| 2022-03-26 |
0.3849 USD |
41,895.8564 REN |
0.3739 USD |
0.3698 USD |
0.3952 USD |
0.3875 USD |
| 2022-03-25 |
0.3812 USD |
77,369.1867 REN |
0.3852 USD |
0.3641 USD |
0.4008 USD |
0.3698 USD |
| 2022-03-24 |
0.3878 USD |
65,642.3264 REN |
0.3857 USD |
0.3743 USD |
0.3912 USD |
0.3868 USD |
| 2022-03-23 |
0.3710 USD |
159,127.3417 REN |
0.3627 USD |
0.3578 USD |
0.3900 USD |
0.3879 USD |
| 2022-03-22 |
0.3704 USD |
238,227.2825 REN |
0.3560 USD |
0.3538 USD |
0.3785 USD |
0.3600 USD |
| 2022-03-21 |
0.3644 USD |
153,042.8618 REN |
0.3445 USD |
0.3379 USD |
0.3818 USD |
0.3593 USD |
| 2022-03-20 |
0.3519 USD |
136,654.1012 REN |
0.3631 USD |
0.3351 USD |
0.3655 USD |
0.3421 USD |
| 2022-03-19 |
0.3666 USD |
101,009.1901 REN |
0.3454 USD |
0.3449 USD |
0.3788 USD |
0.3637 USD |
| 2022-03-18 |
0.3340 USD |
27,806.8934 REN |
0.3334 USD |
0.3242 USD |
0.3473 USD |
0.3421 USD |
| 2022-03-17 |
0.3403 USD |
97,171.1820 REN |
0.3457 USD |
0.3326 USD |
0.3558 USD |
0.3365 USD |
| 2022-03-16 |
0.3350 USD |
119,955.4212 REN |
0.3291 USD |
0.3230 USD |
0.3445 USD |
0.3445 USD |
| 2022-03-15 |
0.3350 USD |
186,469.4508 REN |
0.3469 USD |
0.3238 USD |
0.3469 USD |
0.3295 USD |
| 2022-03-14 |
0.3412 USD |
217,816.5299 REN |
0.3478 USD |
0.3363 USD |
0.3558 USD |
0.3502 USD |
| 2022-03-13 |
0.3654 USD |
94,551.1212 REN |
0.3477 USD |
0.3435 USD |
0.3740 USD |
0.3633 USD |
| 2022-03-12 |
0.3536 USD |
152,520.3879 REN |
0.3491 USD |
0.3421 USD |
0.3578 USD |
0.3508 USD |
| 2022-03-11 |
0.3564 USD |
211,193.8894 REN |
0.3868 USD |
0.3477 USD |
0.3868 USD |
0.3521 USD |
| 2022-03-10 |
0.4024 USD |
245,512.4166 REN |
0.4090 USD |
0.3788 USD |
0.4370 USD |
0.3899 USD |
| 2022-03-09 |
0.3950 USD |
352,458.4314 REN |
0.3428 USD |
0.3428 USD |
0.4141 USD |
0.4028 USD |
| 2022-03-08 |
0.3465 USD |
209,823.4283 REN |
0.3295 USD |
0.3277 USD |
0.3603 USD |
0.3431 USD |
| 2022-03-07 |
0.3290 USD |
561,682.4842 REN |
0.3295 USD |
0.3200 USD |
0.3633 USD |
0.3346 USD |
| 2022-03-06 |
0.3417 USD |
173,904.4844 REN |
0.3535 USD |
0.3290 USD |
0.3573 USD |
0.3375 USD |
| 2022-03-05 |
0.3638 USD |
134,688.1024 REN |
0.3915 USD |
0.3533 USD |
0.3915 USD |
0.3558 USD |
| 2022-03-04 |
0.4125 USD |
293,658.6728 REN |
0.4057 USD |
0.3818 USD |
0.4330 USD |
0.3893 USD |
| 2022-03-03 |
0.4013 USD |
263,860.0653 REN |
0.3983 USD |
0.3884 USD |
0.4158 USD |
0.4057 USD |
| 2022-03-02 |
0.3754 USD |
321,295.7968 REN |
0.3571 USD |
0.3435 USD |
0.3943 USD |
0.3906 USD |
| 2022-03-01 |
0.3524 USD |
181,604.9937 REN |
0.3516 USD |
0.3393 USD |
0.3667 USD |
0.3573 USD |
| 2022-02-28 |
0.3332 USD |
236,892.3084 REN |
0.3151 USD |
0.3086 USD |
0.3487 USD |
0.3460 USD |