Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.3311 USD |
153,437.0008 REN |
0.3487 USD |
0.3125 USD |
0.3573 USD |
0.3164 USD |
| 2022-02-26 |
0.3429 USD |
46,256.9565 REN |
0.3361 USD |
0.3337 USD |
0.3548 USD |
0.3505 USD |
| 2022-02-25 |
0.3168 USD |
163,621.8038 REN |
0.2922 USD |
0.2878 USD |
0.3389 USD |
0.3389 USD |
| 2022-02-24 |
0.2561 USD |
1,317,319.5172 REN |
0.2806 USD |
0.2480 USD |
0.2898 USD |
0.2898 USD |
| 2022-02-23 |
0.3014 USD |
993,780.9248 REN |
0.2910 USD |
0.2830 USD |
0.3186 USD |
0.2882 USD |
| 2022-02-22 |
0.2672 USD |
560,391.9223 REN |
0.2733 USD |
0.2625 USD |
0.2902 USD |
0.2902 USD |
| 2022-02-21 |
0.2913 USD |
143,785.1585 REN |
0.2920 USD |
0.2749 USD |
0.3063 USD |
0.2770 USD |
| 2022-02-20 |
0.2940 USD |
242,006.5994 REN |
0.3125 USD |
0.2847 USD |
0.3125 USD |
0.2902 USD |
| 2022-02-19 |
0.3036 USD |
1,804,540.8089 REN |
0.3184 USD |
0.2660 USD |
0.3204 USD |
0.3102 USD |
| 2022-02-18 |
0.3377 USD |
712,456.7267 REN |
0.3330 USD |
0.3123 USD |
0.3437 USD |
0.3123 USD |
| 2022-02-17 |
0.3540 USD |
991,995.2289 REN |
0.3713 USD |
0.3346 USD |
0.3769 USD |
0.3362 USD |
| 2022-02-16 |
0.3681 USD |
160,450.3961 REN |
0.3773 USD |
0.3578 USD |
0.3786 USD |
0.3737 USD |
| 2022-02-15 |
0.3765 USD |
3,070,131.1898 REN |
0.3544 USD |
0.3520 USD |
0.3879 USD |
0.3785 USD |
| 2022-02-14 |
0.3497 USD |
244,894.6562 REN |
0.3463 USD |
0.3358 USD |
0.3558 USD |
0.3531 USD |
| 2022-02-13 |
0.3676 USD |
1,591,539.8795 REN |
0.3532 USD |
0.3434 USD |
0.4800 USD |
0.3484 USD |
| 2022-02-12 |
0.3556 USD |
130,218.9424 REN |
0.3522 USD |
0.3467 USD |
0.3682 USD |
0.3535 USD |