Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.4157 USD |
2,025,266.2022 REN |
0.3842 USD |
0.3576 USD |
0.5340 USD |
0.3582 USD |
| 2022-02-10 |
0.3990 USD |
558,653.6137 REN |
0.3896 USD |
0.3814 USD |
0.4135 USD |
0.3878 USD |
| 2022-02-09 |
0.3777 USD |
386,069.4176 REN |
0.3794 USD |
0.3667 USD |
0.3936 USD |
0.3905 USD |
| 2022-02-08 |
0.3776 USD |
162,640.4344 REN |
0.3817 USD |
0.3600 USD |
0.3981 USD |
0.3742 USD |
| 2022-02-07 |
0.3809 USD |
295,535.7074 REN |
0.3649 USD |
0.3634 USD |
0.3932 USD |
0.3850 USD |
| 2022-02-06 |
0.3624 USD |
60,353.5168 REN |
0.3552 USD |
0.3535 USD |
0.3685 USD |
0.3644 USD |
| 2022-02-05 |
0.3642 USD |
78,289.8570 REN |
0.3568 USD |
0.3495 USD |
0.3753 USD |
0.3569 USD |
| 2022-02-04 |
0.3435 USD |
164,301.9543 REN |
0.3205 USD |
0.3186 USD |
0.3598 USD |
0.3526 USD |
| 2022-02-03 |
0.3112 USD |
106,170.9205 REN |
0.3093 USD |
0.3043 USD |
0.3208 USD |
0.3191 USD |
| 2022-02-02 |
0.3210 USD |
53,245.0589 REN |
0.3277 USD |
0.3096 USD |
0.3364 USD |
0.3114 USD |
| 2022-02-01 |
0.3331 USD |
194,061.1417 REN |
0.3381 USD |
0.3238 USD |
0.3390 USD |
0.3289 USD |
| 2022-01-31 |
0.3277 USD |
93,423.0372 REN |
0.3289 USD |
0.3200 USD |
0.3405 USD |
0.3338 USD |
| 2022-01-30 |
0.3457 USD |
153,223.5481 REN |
0.3390 USD |
0.3331 USD |
0.3587 USD |
0.3388 USD |
| 2022-01-29 |
0.3422 USD |
83,512.7679 REN |
0.3254 USD |
0.3234 USD |
0.3565 USD |
0.3419 USD |
| 2022-01-28 |
0.3081 USD |
608,923.8750 REN |
0.3048 USD |
0.3015 USD |
0.3352 USD |
0.3274 USD |
| 2022-01-27 |
0.3146 USD |
181,977.6163 REN |
0.3316 USD |
0.2930 USD |
0.3318 USD |
0.2987 USD |
| 2022-01-26 |
0.3368 USD |
934,868.3945 REN |
0.3160 USD |
0.3074 USD |
0.3722 USD |
0.3241 USD |
| 2022-01-25 |
0.2952 USD |
130,967.4420 REN |
0.2746 USD |
0.2728 USD |
0.3114 USD |
0.3078 USD |
| 2022-01-24 |
0.2674 USD |
674,545.5868 REN |
0.2950 USD |
0.2449 USD |
0.2950 USD |
0.2733 USD |
| 2022-01-23 |
0.2990 USD |
166,582.0367 REN |
0.2861 USD |
0.2805 USD |
0.3113 USD |
0.2828 USD |
| 2022-01-22 |
0.2855 USD |
1,971,162.8279 REN |
0.3453 USD |
0.2571 USD |
0.3473 USD |
0.2806 USD |
| 2022-01-21 |
0.3707 USD |
953,135.0946 REN |
0.3983 USD |
0.3306 USD |
0.4069 USD |
0.3314 USD |
| 2022-01-20 |
0.4318 USD |
138,347.3821 REN |
0.4241 USD |
0.4091 USD |
0.4498 USD |
0.4091 USD |
| 2022-01-19 |
0.4209 USD |
144,048.2893 REN |
0.4246 USD |
0.4105 USD |
0.4312 USD |
0.4199 USD |
| 2022-01-18 |
0.4369 USD |
259,476.7932 REN |
0.4467 USD |
0.4141 USD |
0.4549 USD |
0.4285 USD |
| 2022-01-17 |
0.4591 USD |
60,277.0466 REN |
0.4696 USD |
0.4383 USD |
0.4696 USD |
0.4475 USD |
| 2022-01-16 |
0.4677 USD |
320,312.4148 REN |
0.4805 USD |
0.4610 USD |
0.4856 USD |
0.4704 USD |
| 2022-01-15 |
0.4753 USD |
43,164.4742 REN |
0.4643 USD |
0.4572 USD |
0.4834 USD |
0.4805 USD |
| 2022-01-14 |
0.4589 USD |
141,261.3667 REN |
0.4654 USD |
0.4479 USD |
0.4809 USD |
0.4610 USD |
| 2022-01-13 |
0.4889 USD |
152,513.1160 REN |
0.4911 USD |
0.4684 USD |
0.5058 USD |
0.4684 USD |
| 2022-01-12 |
0.4826 USD |
405,076.0903 REN |
0.4625 USD |
0.4557 USD |
0.4899 USD |
0.4885 USD |
| 2022-01-11 |
0.4573 USD |
71,898.6046 REN |
0.4524 USD |
0.4401 USD |
0.4717 USD |
0.4570 USD |
| 2022-01-10 |
0.4408 USD |
148,084.4783 REN |
0.4652 USD |
0.4181 USD |
0.4724 USD |
0.4436 USD |
| 2022-01-09 |
0.4620 USD |
57,818.3493 REN |
0.4415 USD |
0.4415 USD |
0.4762 USD |
0.4654 USD |
| 2022-01-08 |
0.4635 USD |
370,157.4552 REN |
0.4688 USD |
0.4258 USD |
0.4822 USD |
0.4472 USD |
| 2022-01-07 |
0.4846 USD |
1,327,417.9784 REN |
0.5181 USD |
0.4692 USD |
0.5181 USD |
0.4693 USD |
| 2022-01-06 |
0.5119 USD |
801,238.3851 REN |
0.5144 USD |
0.4878 USD |
0.5233 USD |
0.5211 USD |
| 2022-01-05 |
0.5752 USD |
269,954.9673 REN |
0.5850 USD |
0.5133 USD |
0.5958 USD |
0.5138 USD |
| 2022-01-04 |
0.5896 USD |
228,144.8673 REN |
0.5744 USD |
0.5660 USD |
0.6132 USD |
0.5774 USD |
| 2022-01-03 |
0.5795 USD |
223,032.5851 REN |
0.5637 USD |
0.5615 USD |
0.6123 USD |
0.5765 USD |
| 2022-01-02 |
0.5559 USD |
415,781.3127 REN |
0.5656 USD |
0.5472 USD |
0.5737 USD |
0.5675 USD |
| 2022-01-01 |
0.5301 USD |
528,001.9682 REN |
0.5319 USD |
0.5242 USD |
0.5632 USD |
0.5543 USD |
| 2021-12-31 |
0.5546 USD |
731,590.5121 REN |
0.5576 USD |
0.5221 USD |
0.5703 USD |
0.5309 USD |
| 2021-12-30 |
0.5599 USD |
108,815.6025 REN |
0.5500 USD |
0.5400 USD |
0.5745 USD |
0.5672 USD |
| 2021-12-29 |
0.6079 USD |
958,670.6433 REN |
0.5893 USD |
0.5663 USD |
0.8552 USD |
0.5684 USD |
| 2021-12-28 |
0.6159 USD |
829,139.6590 REN |
0.6120 USD |
0.5830 USD |
0.6316 USD |
0.5920 USD |
| 2021-12-27 |
0.6505 USD |
338,374.1721 REN |
0.6474 USD |
0.6252 USD |
0.6874 USD |
0.6333 USD |
| 2021-12-26 |
0.6325 USD |
530,619.2674 REN |
0.6431 USD |
0.6206 USD |
0.6507 USD |
0.6466 USD |
| 2021-12-25 |
0.6461 USD |
187,626.6587 REN |
0.6373 USD |
0.6344 USD |
0.6582 USD |
0.6474 USD |
| 2021-12-24 |
0.6664 USD |
2,391,890.9019 REN |
0.7062 USD |
0.6347 USD |
0.7121 USD |
0.6375 USD |