Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0461 USDT |
8,671,196.0299 REN |
0.0487 USDT |
0.0413 USDT |
0.0500 USDT |
0.0438 USDT |
| 2024-12-02 |
0.0472 USDT |
11,551,932.0194 REN |
0.0510 USDT |
0.0443 USDT |
0.0515 USDT |
0.0471 USDT |
| 2024-12-01 |
0.0539 USDT |
38,806,047.5938 REN |
0.0513 USDT |
0.0496 USDT |
0.0686 USDT |
0.0516 USDT |
| 2024-11-30 |
0.0492 USDT |
73,546,060.4442 REN |
0.0453 USDT |
0.0378 USDT |
0.0674 USDT |
0.0516 USDT |
| 2024-11-29 |
0.0572 USDT |
46,891,369.3054 REN |
0.0376 USDT |
0.0368 USDT |
0.0840 USDT |
0.0513 USDT |
| 2024-11-28 |
0.0387 USDT |
9,687,924.5060 REN |
0.0396 USDT |
0.0362 USDT |
0.0424 USDT |
0.0384 USDT |
| 2024-11-27 |
0.0410 USDT |
12,375,000.6867 REN |
0.0440 USDT |
0.0386 USDT |
0.0444 USDT |
0.0409 USDT |
| 2024-11-26 |
0.0407 USDT |
53,568,336.2708 REN |
0.0518 USDT |
0.0346 USDT |
0.0540 USDT |
0.0441 USDT |
| 2024-11-25 |
0.0562 USDT |
4,151,572.7759 REN |
0.0544 USDT |
0.0523 USDT |
0.0592 USDT |
0.0542 USDT |
| 2024-11-24 |
0.0525 USDT |
5,178,666.6591 REN |
0.0495 USDT |
0.0494 USDT |
0.0551 USDT |
0.0532 USDT |
| 2024-11-23 |
0.0482 USDT |
4,182,026.2989 REN |
0.0453 USDT |
0.0453 USDT |
0.0508 USDT |
0.0503 USDT |
| 2024-11-22 |
0.0436 USDT |
2,669,975.4003 REN |
0.0429 USDT |
0.0420 USDT |
0.0455 USDT |
0.0454 USDT |
| 2024-11-21 |
0.0401 USDT |
1,084,256.0072 REN |
0.0381 USDT |
0.0369 USDT |
0.0419 USDT |
0.0417 USDT |
| 2024-11-20 |
0.0404 USDT |
532,890.3623 REN |
0.0412 USDT |
0.0393 USDT |
0.0412 USDT |
0.0404 USDT |
| 2024-11-19 |
0.0427 USDT |
1,309,940.4030 REN |
0.0441 USDT |
0.0405 USDT |
0.0443 USDT |
0.0405 USDT |
| 2024-11-18 |
0.0420 USDT |
3,499,157.3925 REN |
0.0404 USDT |
0.0402 USDT |
0.0438 USDT |
0.0426 USDT |
| 2024-11-17 |
0.0418 USDT |
4,350,949.8968 REN |
0.0410 USDT |
0.0388 USDT |
0.0450 USDT |
0.0408 USDT |
| 2024-11-16 |
0.0394 USDT |
3,986,903.3212 REN |
0.0377 USDT |
0.0374 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-11-15 |
0.0382 USDT |
5,773,146.7519 REN |
0.0363 USDT |
0.0352 USDT |
0.0413 USDT |
0.0376 USDT |
| 2024-11-14 |
0.0369 USDT |
799,202.1439 REN |
0.0368 USDT |
0.0355 USDT |
0.0383 USDT |
0.0367 USDT |
| 2024-11-13 |
0.0367 USDT |
1,560,135.5632 REN |
0.0395 USDT |
0.0346 USDT |
0.0401 USDT |
0.0361 USDT |
| 2024-11-12 |
0.0395 USDT |
1,416,565.2523 REN |
0.0412 USDT |
0.0366 USDT |
0.0422 USDT |
0.0393 USDT |
| 2024-11-11 |
0.0399 USDT |
1,845,836.9638 REN |
0.0396 USDT |
0.0387 USDT |
0.0415 USDT |
0.0409 USDT |
| 2024-11-10 |
0.0399 USDT |
1,798,412.3245 REN |
0.0376 USDT |
0.0373 USDT |
0.0420 USDT |
0.0408 USDT |
| 2024-11-09 |
0.0370 USDT |
499,602.9588 REN |
0.0363 USDT |
0.0362 USDT |
0.0377 USDT |
0.0369 USDT |
| 2024-11-08 |
0.0360 USDT |
212,409.0727 REN |
0.0362 USDT |
0.0350 USDT |
0.0366 USDT |
0.0360 USDT |
| 2024-11-07 |
0.0363 USDT |
366,880.8970 REN |
0.0359 USDT |
0.0351 USDT |
0.0371 USDT |
0.0363 USDT |
| 2024-11-06 |
0.0343 USDT |
674,876.9915 REN |
0.0316 USDT |
0.0316 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-11-05 |
0.0327 USDT |
1,158,001.3773 REN |
0.0307 USDT |
0.0306 USDT |
0.0338 USDT |
0.0313 USDT |
| 2024-11-04 |
0.0306 USDT |
202,296.5670 REN |
0.0313 USDT |
0.0297 USDT |
0.0318 USDT |
0.0302 USDT |
| 2024-11-03 |
0.0309 USDT |
701,825.4677 REN |
0.0329 USDT |
0.0301 USDT |
0.0329 USDT |
0.0314 USDT |
| 2024-11-02 |
0.0331 USDT |
421,958.6524 REN |
0.0337 USDT |
0.0326 USDT |
0.0346 USDT |
0.0328 USDT |
| 2024-11-01 |
0.0343 USDT |
596,172.2943 REN |
0.0345 USDT |
0.0332 USDT |
0.0354 USDT |
0.0337 USDT |
| 2024-10-31 |
0.0355 USDT |
322,544.6076 REN |
0.0371 USDT |
0.0342 USDT |
0.0372 USDT |
0.0344 USDT |
| 2024-10-30 |
0.0369 USDT |
269,608.3762 REN |
0.0370 USDT |
0.0361 USDT |
0.0376 USDT |
0.0369 USDT |
| 2024-10-29 |
0.0360 USDT |
651,345.7328 REN |
0.0347 USDT |
0.0347 USDT |
0.0372 USDT |
0.0367 USDT |
| 2024-10-28 |
0.0339 USDT |
487,943.5591 REN |
0.0348 USDT |
0.0332 USDT |
0.0348 USDT |
0.0340 USDT |
| 2024-10-27 |
0.0342 USDT |
378,315.8956 REN |
0.0339 USDT |
0.0338 USDT |
0.0346 USDT |
0.0345 USDT |
| 2024-10-26 |
0.0336 USDT |
673,279.0134 REN |
0.0330 USDT |
0.0327 USDT |
0.0340 USDT |
0.0337 USDT |
| 2024-10-25 |
0.0357 USDT |
405,399.7000 REN |
0.0369 USDT |
0.0347 USDT |
0.0369 USDT |
0.0351 USDT |
| 2024-10-24 |
0.0365 USDT |
239,142.4656 REN |
0.0359 USDT |
0.0353 USDT |
0.0372 USDT |
0.0370 USDT |
| 2024-10-23 |
0.0362 USDT |
524,849.6852 REN |
0.0386 USDT |
0.0345 USDT |
0.0386 USDT |
0.0354 USDT |
| 2024-10-22 |
0.0378 USDT |
266,122.8930 REN |
0.0380 USDT |
0.0371 USDT |
0.0388 USDT |
0.0382 USDT |
| 2024-10-21 |
0.0384 USDT |
477,763.7027 REN |
0.0394 USDT |
0.0371 USDT |
0.0397 USDT |
0.0376 USDT |
| 2024-10-20 |
0.0381 USDT |
461,615.9609 REN |
0.0377 USDT |
0.0375 USDT |
0.0388 USDT |
0.0388 USDT |
| 2024-10-19 |
0.0370 USDT |
241,994.8144 REN |
0.0371 USDT |
0.0364 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-10-18 |
0.0360 USDT |
869,676.4974 REN |
0.0351 USDT |
0.0350 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-10-17 |
0.0352 USDT |
924,890.1443 REN |
0.0357 USDT |
0.0346 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-10-16 |
0.0363 USDT |
1,800,882.7543 REN |
0.0371 USDT |
0.0352 USDT |
0.0378 USDT |
0.0359 USDT |
| 2024-10-15 |
0.0385 USDT |
16,216,130.9883 REN |
0.0388 USDT |
0.0357 USDT |
0.0402 USDT |
0.0367 USDT |