Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1489 USDT |
1,518,538.1877 REN |
0.1540 USDT |
0.1377 USDT |
0.1615 USDT |
0.1398 USDT |
| 2022-05-17 |
0.1530 USDT |
1,309,081.4142 REN |
0.1477 USDT |
0.1438 USDT |
0.1602 USDT |
0.1509 USDT |
| 2022-05-16 |
0.1553 USDT |
1,265,690.4562 REN |
0.1712 USDT |
0.1472 USDT |
0.1712 USDT |
0.1486 USDT |
| 2022-05-15 |
0.1606 USDT |
361,699.7358 REN |
0.1631 USDT |
0.1530 USDT |
0.1711 USDT |
0.1707 USDT |
| 2022-05-14 |
0.1564 USDT |
752,160.7303 REN |
0.1575 USDT |
0.1480 USDT |
0.1687 USDT |
0.1587 USDT |
| 2022-05-13 |
0.1678 USDT |
1,361,184.1140 REN |
0.1387 USDT |
0.1355 USDT |
0.1928 USDT |
0.1618 USDT |
| 2022-05-12 |
0.1399 USDT |
1,988,783.5019 REN |
0.1502 USDT |
0.1209 USDT |
0.1618 USDT |
0.1450 USDT |
| 2022-05-11 |
0.1961 USDT |
4,193,208.5849 REN |
0.2181 USDT |
0.1478 USDT |
0.2236 USDT |
0.1478 USDT |
| 2022-05-10 |
0.2263 USDT |
1,578,579.7401 REN |
0.2078 USDT |
0.2009 USDT |
0.2429 USDT |
0.2215 USDT |
| 2022-05-09 |
0.2356 USDT |
1,428,378.3446 REN |
0.2584 USDT |
0.2107 USDT |
0.2642 USDT |
0.2216 USDT |
| 2022-05-08 |
0.2633 USDT |
986,125.4821 REN |
0.2641 USDT |
0.2543 USDT |
0.2688 USDT |
0.2619 USDT |
| 2022-05-07 |
0.2797 USDT |
729,120.7919 REN |
0.2831 USDT |
0.2728 USDT |
0.2851 USDT |
0.2747 USDT |
| 2022-05-06 |
0.2757 USDT |
708,665.1389 REN |
0.2777 USDT |
0.2642 USDT |
0.2853 USDT |
0.2838 USDT |
| 2022-05-05 |
0.2882 USDT |
1,607,664.9178 REN |
0.3093 USDT |
0.2665 USDT |
0.3111 USDT |
0.2766 USDT |
| 2022-05-04 |
0.2895 USDT |
1,144,389.9773 REN |
0.2771 USDT |
0.2728 USDT |
0.3063 USDT |
0.3062 USDT |
| 2022-05-03 |
0.2861 USDT |
1,806,982.1022 REN |
0.2724 USDT |
0.2695 USDT |
0.2990 USDT |
0.2751 USDT |
| 2022-05-02 |
0.2727 USDT |
1,508,676.7972 REN |
0.2754 USDT |
0.2608 USDT |
0.2930 USDT |
0.2685 USDT |
| 2022-05-01 |
0.2716 USDT |
626,597.4643 REN |
0.2772 USDT |
0.2628 USDT |
0.2828 USDT |
0.2673 USDT |
| 2022-04-30 |
0.3033 USDT |
856,770.5698 REN |
0.3145 USDT |
0.2908 USDT |
0.3195 USDT |
0.2924 USDT |
| 2022-04-29 |
0.3217 USDT |
835,899.8928 REN |
0.3384 USDT |
0.3085 USDT |
0.3432 USDT |
0.3113 USDT |
| 2022-04-28 |
0.3392 USDT |
434,232.7003 REN |
0.3401 USDT |
0.3305 USDT |
0.3465 USDT |
0.3380 USDT |
| 2022-04-27 |
0.3414 USDT |
437,046.4363 REN |
0.3304 USDT |
0.3301 USDT |
0.3513 USDT |
0.3386 USDT |
| 2022-04-26 |
0.3494 USDT |
623,101.0211 REN |
0.3554 USDT |
0.3263 USDT |
0.3654 USDT |
0.3330 USDT |
| 2022-04-25 |
0.3428 USDT |
673,965.4702 REN |
0.3461 USDT |
0.3272 USDT |
0.3621 USDT |
0.3547 USDT |
| 2022-04-24 |
0.3549 USDT |
368,851.3476 REN |
0.3528 USDT |
0.3418 USDT |
0.3667 USDT |
0.3492 USDT |
| 2022-04-23 |
0.3581 USDT |
420,970.2919 REN |
0.3577 USDT |
0.3521 USDT |
0.3635 USDT |
0.3538 USDT |
| 2022-04-22 |
0.3693 USDT |
1,393,925.3759 REN |
0.3959 USDT |
0.3337 USDT |
0.4009 USDT |
0.3651 USDT |
| 2022-04-21 |
0.3939 USDT |
1,933,454.3257 REN |
0.3706 USDT |
0.3668 USDT |
0.4221 USDT |
0.3888 USDT |
| 2022-04-20 |
0.3689 USDT |
2,024,799.8554 REN |
0.3818 USDT |
0.3352 USDT |
0.3910 USDT |
0.3669 USDT |
| 2022-04-19 |
0.3669 USDT |
2,225,659.3470 REN |
0.3561 USDT |
0.3473 USDT |
0.3941 USDT |
0.3774 USDT |
| 2022-04-18 |
0.3325 USDT |
1,733,305.0987 REN |
0.3152 USDT |
0.3036 USDT |
0.3801 USDT |
0.3479 USDT |
| 2022-04-17 |
0.3296 USDT |
253,652.4124 REN |
0.3288 USDT |
0.3242 USDT |
0.3351 USDT |
0.3298 USDT |
| 2022-04-16 |
0.3292 USDT |
397,737.5430 REN |
0.3308 USDT |
0.3226 USDT |
0.3353 USDT |
0.3284 USDT |
| 2022-04-15 |
0.3293 USDT |
425,858.3132 REN |
0.3334 USDT |
0.3209 USDT |
0.3384 USDT |
0.3268 USDT |
| 2022-04-14 |
0.3441 USDT |
585,041.4966 REN |
0.3452 USDT |
0.3278 USDT |
0.3516 USDT |
0.3298 USDT |
| 2022-04-13 |
0.3455 USDT |
2,638,552.3696 REN |
0.3374 USDT |
0.3293 USDT |
0.3615 USDT |
0.3425 USDT |
| 2022-04-12 |
0.3343 USDT |
1,320,103.2108 REN |
0.3230 USDT |
0.3213 USDT |
0.3490 USDT |
0.3331 USDT |
| 2022-04-11 |
0.3500 USDT |
962,894.8857 REN |
0.3737 USDT |
0.3288 USDT |
0.3762 USDT |
0.3330 USDT |
| 2022-04-10 |
0.3882 USDT |
1,072,663.9164 REN |
0.3982 USDT |
0.3753 USDT |
0.4020 USDT |
0.3810 USDT |
| 2022-04-09 |
0.3944 USDT |
619,093.8661 REN |
0.3886 USDT |
0.3864 USDT |
0.4033 USDT |
0.3962 USDT |
| 2022-04-08 |
0.4323 USDT |
1,122,585.8650 REN |
0.4343 USDT |
0.4096 USDT |
0.4470 USDT |
0.4114 USDT |
| 2022-04-07 |
0.4383 USDT |
2,031,029.5473 REN |
0.4280 USDT |
0.4205 USDT |
0.4541 USDT |
0.4276 USDT |
| 2022-04-06 |
0.4450 USDT |
1,688,453.8544 REN |
0.4661 USDT |
0.4219 USDT |
0.4746 USDT |
0.4372 USDT |
| 2022-04-05 |
0.4778 USDT |
2,286,051.3218 REN |
0.4566 USDT |
0.4541 USDT |
0.5004 USDT |
0.4802 USDT |
| 2022-04-04 |
0.4542 USDT |
1,626,212.0391 REN |
0.4731 USDT |
0.4308 USDT |
0.4762 USDT |
0.4521 USDT |
| 2022-04-03 |
0.4653 USDT |
977,721.3921 REN |
0.4606 USDT |
0.4512 USDT |
0.4847 USDT |
0.4830 USDT |
| 2022-04-02 |
0.4857 USDT |
2,389,296.3213 REN |
0.4812 USDT |
0.4420 USDT |
0.5192 USDT |
0.4745 USDT |
| 2022-04-01 |
0.4948 USDT |
2,708,111.3274 REN |
0.4966 USDT |
0.4471 USDT |
0.5296 USDT |
0.4785 USDT |
| 2022-03-31 |
0.5012 USDT |
3,162,846.3981 REN |
0.4817 USDT |
0.4378 USDT |
0.5318 USDT |
0.5035 USDT |
| 2022-03-30 |
0.4812 USDT |
4,256,333.6847 REN |
0.4626 USDT |
0.4455 USDT |
0.5050 USDT |
0.4846 USDT |