Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0570 USDT |
1,305,481.4412 REN |
0.0576 USDT |
0.0555 USDT |
0.0599 USDT |
0.0557 USDT |
| 2022-12-23 |
0.0588 USDT |
1,088,312.5659 REN |
0.0583 USDT |
0.0575 USDT |
0.0624 USDT |
0.0586 USDT |
| 2022-12-22 |
0.0603 USDT |
1,391,742.2399 REN |
0.0636 USDT |
0.0568 USDT |
0.0642 USDT |
0.0581 USDT |
| 2022-12-21 |
0.0654 USDT |
408,812.2631 REN |
0.0680 USDT |
0.0643 USDT |
0.0680 USDT |
0.0647 USDT |
| 2022-12-20 |
0.0689 USDT |
489,643.7017 REN |
0.0669 USDT |
0.0665 USDT |
0.0706 USDT |
0.0681 USDT |
| 2022-12-19 |
0.0729 USDT |
1,154,174.2263 REN |
0.0756 USDT |
0.0688 USDT |
0.0766 USDT |
0.0696 USDT |
| 2022-12-18 |
0.0747 USDT |
242,196.4213 REN |
0.0759 USDT |
0.0734 USDT |
0.0761 USDT |
0.0741 USDT |
| 2022-12-17 |
0.0759 USDT |
642,912.1111 REN |
0.0736 USDT |
0.0729 USDT |
0.0787 USDT |
0.0745 USDT |
| 2022-12-16 |
0.0835 USDT |
1,512,336.8451 REN |
0.0849 USDT |
0.0800 USDT |
0.0925 USDT |
0.0823 USDT |
| 2022-12-15 |
0.0847 USDT |
717,001.3429 REN |
0.0851 USDT |
0.0818 USDT |
0.0867 USDT |
0.0857 USDT |
| 2022-12-14 |
0.0850 USDT |
842,082.0865 REN |
0.0851 USDT |
0.0827 USDT |
0.0861 USDT |
0.0843 USDT |
| 2022-12-13 |
0.0831 USDT |
998,741.7710 REN |
0.0849 USDT |
0.0805 USDT |
0.0857 USDT |
0.0846 USDT |
| 2022-12-12 |
0.0818 USDT |
1,224,396.7744 REN |
0.0838 USDT |
0.0790 USDT |
0.0873 USDT |
0.0855 USDT |
| 2022-12-11 |
0.0866 USDT |
1,508,745.1505 REN |
0.0846 USDT |
0.0844 USDT |
0.0900 USDT |
0.0870 USDT |
| 2022-12-10 |
0.0843 USDT |
323,832.9194 REN |
0.0846 USDT |
0.0828 USDT |
0.0855 USDT |
0.0842 USDT |
| 2022-12-09 |
0.0842 USDT |
654,790.5626 REN |
0.0848 USDT |
0.0824 USDT |
0.0863 USDT |
0.0843 USDT |
| 2022-12-08 |
0.0859 USDT |
1,560,233.9401 REN |
0.0877 USDT |
0.0822 USDT |
0.0890 USDT |
0.0829 USDT |
| 2022-12-07 |
0.0897 USDT |
582,315.2066 REN |
0.0930 USDT |
0.0867 USDT |
0.0936 USDT |
0.0879 USDT |
| 2022-12-06 |
0.0938 USDT |
1,039,361.1931 REN |
0.0954 USDT |
0.0912 USDT |
0.0962 USDT |
0.0921 USDT |
| 2022-12-05 |
0.0972 USDT |
1,707,766.6356 REN |
0.0990 USDT |
0.0931 USDT |
0.1010 USDT |
0.0938 USDT |
| 2022-12-04 |
0.0965 USDT |
1,036,464.7462 REN |
0.0972 USDT |
0.0933 USDT |
0.0991 USDT |
0.0986 USDT |
| 2022-12-03 |
0.0987 USDT |
702,563.1883 REN |
0.0985 USDT |
0.0959 USDT |
0.1014 USDT |
0.0972 USDT |
| 2022-12-02 |
0.1012 USDT |
1,843,308.8282 REN |
0.1060 USDT |
0.0958 USDT |
0.1085 USDT |
0.0983 USDT |
| 2022-12-01 |
0.1037 USDT |
1,013,015.6003 REN |
0.1038 USDT |
0.1013 USDT |
0.1054 USDT |
0.1043 USDT |
| 2022-11-30 |
0.1060 USDT |
1,498,930.1239 REN |
0.1060 USDT |
0.1008 USDT |
0.1117 USDT |
0.1047 USDT |
| 2022-11-29 |
0.1142 USDT |
1,019,143.9453 REN |
0.1199 USDT |
0.1060 USDT |
0.1270 USDT |
0.1072 USDT |
| 2022-11-28 |
0.1183 USDT |
3,057,767.1472 REN |
0.1183 USDT |
0.1073 USDT |
0.1292 USDT |
0.1200 USDT |
| 2022-11-27 |
0.1176 USDT |
3,677,828.0843 REN |
0.1210 USDT |
0.1116 USDT |
0.1259 USDT |
0.1174 USDT |
| 2022-11-26 |
0.1232 USDT |
8,929,742.4887 REN |
0.1055 USDT |
0.1005 USDT |
0.1424 USDT |
0.1254 USDT |
| 2022-11-25 |
0.0989 USDT |
11,384,872.4275 REN |
0.0807 USDT |
0.0798 USDT |
0.1150 USDT |
0.1071 USDT |
| 2022-11-24 |
0.0857 USDT |
5,204,120.5952 REN |
0.0771 USDT |
0.0765 USDT |
0.0946 USDT |
0.0801 USDT |
| 2022-11-23 |
0.0757 USDT |
364,811.7285 REN |
0.0729 USDT |
0.0721 USDT |
0.0778 USDT |
0.0758 USDT |
| 2022-11-22 |
0.0718 USDT |
753,476.2851 REN |
0.0734 USDT |
0.0688 USDT |
0.0747 USDT |
0.0716 USDT |
| 2022-11-21 |
0.0734 USDT |
532,740.5103 REN |
0.0753 USDT |
0.0712 USDT |
0.0761 USDT |
0.0720 USDT |
| 2022-11-20 |
0.0781 USDT |
449,303.5835 REN |
0.0781 USDT |
0.0757 USDT |
0.0798 USDT |
0.0768 USDT |
| 2022-11-19 |
0.0763 USDT |
130,848.9031 REN |
0.0760 USDT |
0.0749 USDT |
0.0781 USDT |
0.0771 USDT |
| 2022-11-18 |
0.0766 USDT |
586,956.3660 REN |
0.0761 USDT |
0.0739 USDT |
0.0791 USDT |
0.0763 USDT |
| 2022-11-17 |
0.0771 USDT |
579,823.1420 REN |
0.0790 USDT |
0.0743 USDT |
0.0794 USDT |
0.0766 USDT |
| 2022-11-16 |
0.0780 USDT |
1,162,714.6744 REN |
0.0787 USDT |
0.0704 USDT |
0.0806 USDT |
0.0790 USDT |
| 2022-11-15 |
0.0802 USDT |
939,443.2173 REN |
0.0794 USDT |
0.0776 USDT |
0.0848 USDT |
0.0782 USDT |
| 2022-11-14 |
0.0824 USDT |
2,145,991.3704 REN |
0.0760 USDT |
0.0702 USDT |
0.0925 USDT |
0.0788 USDT |
| 2022-11-13 |
0.0762 USDT |
778,471.9228 REN |
0.0746 USDT |
0.0737 USDT |
0.0787 USDT |
0.0759 USDT |
| 2022-11-12 |
0.0780 USDT |
581,078.8140 REN |
0.0805 USDT |
0.0745 USDT |
0.0805 USDT |
0.0746 USDT |
| 2022-11-11 |
0.0830 USDT |
1,753,080.8643 REN |
0.0936 USDT |
0.0759 USDT |
0.0941 USDT |
0.0767 USDT |
| 2022-11-10 |
0.0899 USDT |
800,238.1295 REN |
0.0793 USDT |
0.0781 USDT |
0.0970 USDT |
0.0947 USDT |
| 2022-11-09 |
0.0908 USDT |
773,315.3214 REN |
0.1040 USDT |
0.0759 USDT |
0.1048 USDT |
0.0773 USDT |
| 2022-11-08 |
0.1102 USDT |
2,092,540.0969 REN |
0.1238 USDT |
0.0858 USDT |
0.1255 USDT |
0.1048 USDT |
| 2022-11-07 |
0.1241 USDT |
633,366.9092 REN |
0.1237 USDT |
0.1208 USDT |
0.1272 USDT |
0.1256 USDT |
| 2022-11-06 |
0.1336 USDT |
905,438.5297 REN |
0.1339 USDT |
0.1274 USDT |
0.1361 USDT |
0.1287 USDT |
| 2022-11-05 |
0.1383 USDT |
987,324.5534 REN |
0.1392 USDT |
0.1351 USDT |
0.1438 USDT |
0.1364 USDT |