Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-23 |
0.7017 USD |
413,675.8127 REN |
0.6950 USD |
0.6856 USD |
0.7227 USD |
0.7141 USD |
| 2021-12-22 |
0.6919 USD |
765,817.9079 REN |
0.6545 USD |
0.6422 USD |
0.7701 USD |
0.7008 USD |
| 2021-12-21 |
0.6013 USD |
3,190,345.3844 REN |
0.4910 USD |
0.4901 USD |
0.7498 USD |
0.6675 USD |
| 2021-12-20 |
0.4784 USD |
139,015.8684 REN |
0.4931 USD |
0.4672 USD |
0.5000 USD |
0.4864 USD |
| 2021-12-19 |
0.5043 USD |
101,393.7825 REN |
0.5146 USD |
0.4956 USD |
0.5200 USD |
0.5006 USD |
| 2021-12-18 |
0.5166 USD |
62,663.9686 REN |
0.5033 USD |
0.4941 USD |
0.5223 USD |
0.5150 USD |
| 2021-12-17 |
0.5004 USD |
126,109.0822 REN |
0.5143 USD |
0.4867 USD |
0.5280 USD |
0.5147 USD |
| 2021-12-16 |
0.5319 USD |
56,534.6082 REN |
0.5175 USD |
0.5175 USD |
0.5467 USD |
0.5200 USD |
| 2021-12-15 |
0.5102 USD |
30,648.3878 REN |
0.4980 USD |
0.4748 USD |
0.5228 USD |
0.5186 USD |
| 2021-12-14 |
0.4957 USD |
73,450.7333 REN |
0.4878 USD |
0.4807 USD |
0.5095 USD |
0.5085 USD |
| 2021-12-13 |
0.5045 USD |
78,223.2160 REN |
0.5674 USD |
0.4813 USD |
0.5674 USD |
0.4931 USD |
| 2021-12-12 |
0.5634 USD |
53,257.6757 REN |
0.5619 USD |
0.5499 USD |
0.5737 USD |
0.5620 USD |
| 2021-12-11 |
0.5470 USD |
91,981.0688 REN |
0.5210 USD |
0.5209 USD |
0.5567 USD |
0.5531 USD |
| 2021-12-10 |
0.5580 USD |
108,638.1042 REN |
0.5883 USD |
0.5388 USD |
0.5883 USD |
0.5495 USD |
| 2021-12-09 |
0.6147 USD |
150,552.0164 REN |
0.6374 USD |
0.5762 USD |
0.6417 USD |
0.5786 USD |
| 2021-12-08 |
0.6239 USD |
74,054.4806 REN |
0.6272 USD |
0.5983 USD |
0.6438 USD |
0.6224 USD |
| 2021-12-07 |
0.6410 USD |
69,738.7737 REN |
0.6378 USD |
0.6200 USD |
0.6512 USD |
0.6200 USD |
| 2021-12-06 |
0.6076 USD |
352,226.6269 REN |
0.6287 USD |
0.5650 USD |
0.6410 USD |
0.6410 USD |
| 2021-12-05 |
0.6480 USD |
1,077,559.0673 REN |
0.7495 USD |
0.5987 USD |
0.7576 USD |
0.6214 USD |
| 2021-12-04 |
0.7226 USD |
527,206.4255 REN |
0.8445 USD |
0.6735 USD |
0.8445 USD |
0.7406 USD |
| 2021-12-03 |
0.8784 USD |
376,312.0370 REN |
0.8952 USD |
0.8288 USD |
0.9072 USD |
0.8498 USD |
| 2021-12-02 |
0.9079 USD |
250,647.4755 REN |
0.9446 USD |
0.8900 USD |
0.9477 USD |
0.8917 USD |
| 2021-12-01 |
1.0095 USD |
879,363.1150 REN |
0.8959 USD |
0.8931 USD |
1.0562 USD |
0.9499 USD |
| 2021-11-30 |
0.8950 USD |
121,712.0434 REN |
0.8854 USD |
0.8537 USD |
0.9403 USD |
0.9077 USD |
| 2021-11-29 |
0.9030 USD |
451,380.8772 REN |
0.9239 USD |
0.8704 USD |
0.9239 USD |
0.9000 USD |
| 2021-11-28 |
0.8699 USD |
2,608,965.1648 REN |
0.9532 USD |
0.6000 USD |
0.9594 USD |
0.9059 USD |
| 2021-11-27 |
1.0018 USD |
2,029,283.5038 REN |
0.8898 USD |
0.8898 USD |
1.4200 USD |
0.9748 USD |
| 2021-11-26 |
0.9248 USD |
1,869,244.2786 REN |
0.9659 USD |
0.8439 USD |
1.3200 USD |
0.8960 USD |
| 2021-11-25 |
0.9362 USD |
418,324.1891 REN |
0.8719 USD |
0.8711 USD |
0.9999 USD |
0.9652 USD |
| 2021-11-24 |
0.9029 USD |
222,773.5646 REN |
0.9150 USD |
0.8613 USD |
0.9437 USD |
0.8806 USD |
| 2021-11-23 |
0.8808 USD |
326,824.5995 REN |
0.7659 USD |
0.7598 USD |
0.9742 USD |
0.9184 USD |
| 2021-11-22 |
0.7687 USD |
35,452.5067 REN |
0.7771 USD |
0.7528 USD |
0.7896 USD |
0.7661 USD |
| 2021-11-21 |
0.8098 USD |
26,403.4743 REN |
0.8314 USD |
0.7925 USD |
0.8314 USD |
0.7925 USD |
| 2021-11-20 |
0.8241 USD |
46,888.3609 REN |
0.7984 USD |
0.7984 USD |
0.8402 USD |
0.8369 USD |
| 2021-11-19 |
0.7939 USD |
109,044.7020 REN |
0.7307 USD |
0.7164 USD |
0.8362 USD |
0.8034 USD |