Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.3379 USDT |
838,906.1507 REN |
0.3480 USDT |
0.3175 USDT |
0.3580 USDT |
0.3178 USDT |
| 2022-02-26 |
0.3472 USDT |
761,967.6987 REN |
0.3349 USDT |
0.3336 USDT |
0.3571 USDT |
0.3524 USDT |
| 2022-02-25 |
0.3205 USDT |
1,005,823.1810 REN |
0.2908 USDT |
0.2876 USDT |
0.3393 USDT |
0.3275 USDT |
| 2022-02-24 |
0.2581 USDT |
749,757.8147 REN |
0.2810 USDT |
0.2480 USDT |
0.2835 USDT |
0.2600 USDT |
| 2022-02-23 |
0.2984 USDT |
645,731.7077 REN |
0.2905 USDT |
0.2808 USDT |
0.3193 USDT |
0.2834 USDT |
| 2022-02-22 |
0.2756 USDT |
309,795.3074 REN |
0.2691 USDT |
0.2613 USDT |
0.2878 USDT |
0.2817 USDT |
| 2022-02-21 |
0.2939 USDT |
325,154.1113 REN |
0.2891 USDT |
0.2774 USDT |
0.3087 USDT |
0.2868 USDT |
| 2022-02-20 |
0.2943 USDT |
609,243.0231 REN |
0.3140 USDT |
0.2835 USDT |
0.3144 USDT |
0.2873 USDT |
| 2022-02-19 |
0.3154 USDT |
264,978.2105 REN |
0.3162 USDT |
0.3044 USDT |
0.3212 USDT |
0.3114 USDT |
| 2022-02-18 |
0.3291 USDT |
445,808.4289 REN |
0.3330 USDT |
0.3132 USDT |
0.3437 USDT |
0.3132 USDT |
| 2022-02-17 |
0.3513 USDT |
705,078.9899 REN |
0.3725 USDT |
0.3278 USDT |
0.3776 USDT |
0.3355 USDT |
| 2022-02-16 |
0.3692 USDT |
407,134.7902 REN |
0.3787 USDT |
0.3574 USDT |
0.3810 USDT |
0.3755 USDT |
| 2022-02-15 |
0.3714 USDT |
341,874.0346 REN |
0.3538 USDT |
0.3522 USDT |
0.3875 USDT |
0.3738 USDT |
| 2022-02-14 |
0.3431 USDT |
395,962.2666 REN |
0.3467 USDT |
0.3200 USDT |
0.3564 USDT |
0.3415 USDT |
| 2022-02-13 |
0.3551 USDT |
220,477.1096 REN |
0.3540 USDT |
0.3417 USDT |
0.3632 USDT |
0.3510 USDT |
| 2022-02-12 |
0.3552 USDT |
455,470.4158 REN |
0.3525 USDT |
0.3429 USDT |
0.3696 USDT |
0.3505 USDT |
| 2022-02-11 |
0.3840 USDT |
586,301.1018 REN |
0.3836 USDT |
0.3566 USDT |
0.4036 USDT |
0.3587 USDT |
| 2022-02-10 |
0.3963 USDT |
713,302.0692 REN |
0.3922 USDT |
0.3771 USDT |
0.4134 USDT |
0.3868 USDT |
| 2022-02-09 |
0.3821 USDT |
766,104.3207 REN |
0.3771 USDT |
0.3659 USDT |
0.3935 USDT |
0.3919 USDT |
| 2022-02-08 |
0.3798 USDT |
1,008,912.8208 REN |
0.3847 USDT |
0.3595 USDT |
0.3990 USDT |
0.3726 USDT |
| 2022-02-07 |
0.3838 USDT |
1,066,778.1208 REN |
0.3708 USDT |
0.3614 USDT |
0.3963 USDT |
0.3842 USDT |
| 2022-02-06 |
0.3612 USDT |
406,272.5736 REN |
0.3538 USDT |
0.3475 USDT |
0.3704 USDT |
0.3652 USDT |
| 2022-02-05 |
0.3644 USDT |
939,311.4540 REN |
0.3547 USDT |
0.3471 USDT |
0.3814 USDT |
0.3562 USDT |
| 2022-02-04 |
0.3405 USDT |
461,749.5030 REN |
0.3241 USDT |
0.3176 USDT |
0.3593 USDT |
0.3524 USDT |
| 2022-02-03 |
0.3109 USDT |
364,439.0673 REN |
0.3085 USDT |
0.3016 USDT |
0.3210 USDT |
0.3121 USDT |
| 2022-02-02 |
0.3255 USDT |
322,866.6287 REN |
0.3262 USDT |
0.3115 USDT |
0.3375 USDT |
0.3235 USDT |
| 2022-02-01 |
0.3318 USDT |
597,436.8685 REN |
0.3318 USDT |
0.3000 USDT |
0.3400 USDT |
0.3283 USDT |
| 2022-01-31 |
0.3277 USDT |
334,378.2769 REN |
0.3378 USDT |
0.3168 USDT |
0.3420 USDT |
0.3327 USDT |
| 2022-01-30 |
0.3453 USDT |
364,784.1275 REN |
0.3418 USDT |
0.3321 USDT |
0.3586 USDT |
0.3394 USDT |
| 2022-01-29 |
0.3314 USDT |
559,338.4332 REN |
0.3270 USDT |
0.3222 USDT |
0.3475 USDT |
0.3413 USDT |
| 2022-01-28 |
0.3167 USDT |
584,406.4336 REN |
0.3060 USDT |
0.3010 USDT |
0.3362 USDT |
0.3303 USDT |
| 2022-01-27 |
0.3173 USDT |
648,932.1202 REN |
0.3318 USDT |
0.2987 USDT |
0.3328 USDT |
0.2995 USDT |
| 2022-01-26 |
0.3370 USDT |
2,551,216.5108 REN |
0.3100 USDT |
0.2844 USDT |
0.3928 USDT |
0.3252 USDT |
| 2022-01-25 |
0.2951 USDT |
731,064.9304 REN |
0.2784 USDT |
0.2700 USDT |
0.3139 USDT |
0.3057 USDT |
| 2022-01-24 |
0.2613 USDT |
784,409.1078 REN |
0.2951 USDT |
0.2431 USDT |
0.2951 USDT |
0.2763 USDT |
| 2022-01-23 |
0.2956 USDT |
999,034.5249 REN |
0.2857 USDT |
0.2750 USDT |
0.3112 USDT |
0.2845 USDT |
| 2022-01-22 |
0.2932 USDT |
1,715,252.8914 REN |
0.3389 USDT |
0.2561 USDT |
0.3500 USDT |
0.2853 USDT |
| 2022-01-21 |
0.3696 USDT |
884,956.7944 REN |
0.3996 USDT |
0.3100 USDT |
0.4098 USDT |
0.3459 USDT |
| 2022-01-20 |
0.4324 USDT |
251,783.4025 REN |
0.4163 USDT |
0.4137 USDT |
0.4496 USDT |
0.4361 USDT |
| 2022-01-19 |
0.4206 USDT |
850,313.8299 REN |
0.4252 USDT |
0.3816 USDT |
0.4312 USDT |
0.4170 USDT |
| 2022-01-18 |
0.4354 USDT |
248,268.6860 REN |
0.4457 USDT |
0.4138 USDT |
0.4559 USDT |
0.4208 USDT |
| 2022-01-17 |
0.4522 USDT |
324,434.5404 REN |
0.4702 USDT |
0.4369 USDT |
0.4714 USDT |
0.4391 USDT |
| 2022-01-16 |
0.4674 USDT |
500,138.6586 REN |
0.4785 USDT |
0.4574 USDT |
0.4862 USDT |
0.4688 USDT |
| 2022-01-15 |
0.4664 USDT |
281,783.5065 REN |
0.4613 USDT |
0.4559 USDT |
0.4780 USDT |
0.4771 USDT |
| 2022-01-14 |
0.4615 USDT |
501,043.0992 REN |
0.4671 USDT |
0.4471 USDT |
0.4811 USDT |
0.4604 USDT |
| 2022-01-13 |
0.4904 USDT |
1,002,874.7437 REN |
0.4873 USDT |
0.4544 USDT |
0.5260 USDT |
0.4784 USDT |
| 2022-01-12 |
0.4720 USDT |
698,064.6097 REN |
0.4590 USDT |
0.4541 USDT |
0.4907 USDT |
0.4845 USDT |
| 2022-01-11 |
0.4535 USDT |
455,740.7461 REN |
0.4531 USDT |
0.4370 USDT |
0.4750 USDT |
0.4562 USDT |
| 2022-01-10 |
0.4359 USDT |
811,387.6668 REN |
0.4629 USDT |
0.4209 USDT |
0.4726 USDT |
0.4421 USDT |
| 2022-01-09 |
0.4591 USDT |
188,825.0701 REN |
0.4437 USDT |
0.4408 USDT |
0.4701 USDT |
0.4683 USDT |