Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.9578 USDT |
790,048.5761 REN |
0.9259 USDT |
0.8954 USDT |
1.0180 USDT |
0.9153 USDT |
| 2021-09-28 |
0.9997 USDT |
995,476.9451 REN |
1.0247 USDT |
0.9427 USDT |
1.1020 USDT |
0.9491 USDT |
| 2021-09-27 |
1.1027 USDT |
1,238,536.7137 REN |
1.1558 USDT |
1.0368 USDT |
1.2290 USDT |
1.0678 USDT |
| 2021-09-26 |
1.0370 USDT |
1,381,016.6423 REN |
1.0197 USDT |
0.9238 USDT |
1.1684 USDT |
1.1206 USDT |
| 2021-09-25 |
1.0722 USDT |
1,917,593.3156 REN |
1.1198 USDT |
0.9980 USDT |
1.1720 USDT |
1.0242 USDT |
| 2021-09-24 |
1.0245 USDT |
3,552,125.2824 REN |
0.9052 USDT |
0.8861 USDT |
1.1564 USDT |
1.1292 USDT |
| 2021-09-23 |
0.8225 USDT |
751,713.3497 REN |
0.8338 USDT |
0.7926 USDT |
0.8840 USDT |
0.8736 USDT |
| 2021-09-22 |
0.7792 USDT |
804,456.0145 REN |
0.7113 USDT |
0.6960 USDT |
0.8314 USDT |
0.8247 USDT |
| 2021-09-21 |
0.7906 USDT |
1,130,974.2341 REN |
0.7493 USDT |
0.6900 USDT |
0.8521 USDT |
0.7270 USDT |
| 2021-09-20 |
0.8116 USDT |
778,045.9682 REN |
0.8893 USDT |
0.7170 USDT |
0.8938 USDT |
0.7644 USDT |
| 2021-09-19 |
0.9383 USDT |
453,855.1141 REN |
0.9743 USDT |
0.8861 USDT |
0.9743 USDT |
0.8937 USDT |
| 2021-09-18 |
1.0242 USDT |
874,739.2500 REN |
0.9438 USDT |
0.9242 USDT |
1.0959 USDT |
0.9689 USDT |
| 2021-09-17 |
0.9764 USDT |
1,081,620.4536 REN |
0.9933 USDT |
0.9179 USDT |
1.0319 USDT |
0.9250 USDT |
| 2021-09-16 |
1.0571 USDT |
2,254,916.0018 REN |
1.0844 USDT |
0.9692 USDT |
1.1553 USDT |
1.0096 USDT |
| 2021-09-15 |
0.9920 USDT |
3,939,494.7088 REN |
0.8257 USDT |
0.8178 USDT |
1.1506 USDT |
1.0918 USDT |
| 2021-09-14 |
0.7267 USDT |
577,387.6893 REN |
0.6663 USDT |
0.6596 USDT |
0.7986 USDT |
0.7921 USDT |
| 2021-09-13 |
0.6707 USDT |
265,990.7741 REN |
0.7301 USDT |
0.6260 USDT |
0.7354 USDT |
0.6721 USDT |
| 2021-09-12 |
0.7321 USDT |
702,041.0422 REN |
0.7040 USDT |
0.6842 USDT |
0.7694 USDT |
0.7313 USDT |
| 2021-09-11 |
0.7157 USDT |
215,898.4484 REN |
0.7093 USDT |
0.6934 USDT |
0.7367 USDT |
0.7061 USDT |
| 2021-09-10 |
0.7738 USDT |
357,647.6365 REN |
0.7280 USDT |
0.6942 USDT |
0.8190 USDT |
0.7058 USDT |
| 2021-09-09 |
0.7236 USDT |
385,149.0095 REN |
0.6693 USDT |
0.6603 USDT |
0.7612 USDT |
0.7278 USDT |
| 2021-09-08 |
0.6601 USDT |
327,795.3327 REN |
0.6733 USDT |
0.5972 USDT |
0.6988 USDT |
0.6682 USDT |
| 2021-09-07 |
0.7386 USDT |
599,977.6539 REN |
0.8052 USDT |
0.5862 USDT |
0.8250 USDT |
0.6694 USDT |
| 2021-09-06 |
0.8256 USDT |
372,279.2776 REN |
0.8484 USDT |
0.7628 USDT |
0.8649 USDT |
0.8036 USDT |
| 2021-09-05 |
0.8515 USDT |
852,131.7528 REN |
0.8417 USDT |
0.8290 USDT |
0.8795 USDT |
0.8533 USDT |
| 2021-09-04 |
0.8356 USDT |
719,349.7437 REN |
0.8216 USDT |
0.8058 USDT |
0.8670 USDT |
0.8338 USDT |
| 2021-09-03 |
0.8298 USDT |
247,945.1021 REN |
0.8058 USDT |
0.7882 USDT |
0.8646 USDT |
0.8190 USDT |
| 2021-09-02 |
0.8596 USDT |
655,926.3333 REN |
0.8692 USDT |
0.8098 USDT |
0.9082 USDT |
0.8153 USDT |
| 2021-09-01 |
0.7779 USDT |
849,742.3908 REN |
0.7616 USDT |
0.7161 USDT |
0.8555 USDT |
0.8507 USDT |
| 2021-08-31 |
0.7374 USDT |
1,116,346.1428 REN |
0.6458 USDT |
0.6341 USDT |
0.8034 USDT |
0.7720 USDT |
| 2021-08-30 |
0.6749 USDT |
1,683,059.1757 REN |
0.6647 USDT |
0.6380 USDT |
0.7057 USDT |
0.6568 USDT |
| 2021-08-29 |
0.6707 USDT |
1,278,495.3348 REN |
0.6047 USDT |
0.5835 USDT |
0.7100 USDT |
0.6647 USDT |
| 2021-08-28 |
0.6078 USDT |
142,812.6193 REN |
0.6148 USDT |
0.5926 USDT |
0.6222 USDT |
0.6004 USDT |
| 2021-08-27 |
0.5663 USDT |
286,734.1053 REN |
0.5394 USDT |
0.5204 USDT |
0.6186 USDT |
0.6169 USDT |
| 2021-08-26 |
0.5633 USDT |
1,345,824.2963 REN |
0.5903 USDT |
0.5132 USDT |
0.5984 USDT |
0.5416 USDT |
| 2021-08-25 |
0.5923 USDT |
218,961.1712 REN |
0.6096 USDT |
0.5623 USDT |
0.6150 USDT |
0.5840 USDT |
| 2021-08-24 |
0.6234 USDT |
657,561.6509 REN |
0.6526 USDT |
0.5700 USDT |
0.6538 USDT |
0.6248 USDT |
| 2021-08-23 |
0.6457 USDT |
616,416.9436 REN |
0.6129 USDT |
0.6080 USDT |
0.6799 USDT |
0.6557 USDT |
| 2021-08-22 |
0.6128 USDT |
317,680.8405 REN |
0.6068 USDT |
0.5933 USDT |
0.6296 USDT |
0.6134 USDT |
| 2021-08-21 |
0.6285 USDT |
337,660.3791 REN |
0.6404 USDT |
0.6024 USDT |
0.6491 USDT |
0.6064 USDT |
| 2021-08-20 |
0.6026 USDT |
1,522,535.9966 REN |
0.5707 USDT |
0.5683 USDT |
0.6500 USDT |
0.6237 USDT |
| 2021-08-19 |
0.5541 USDT |
251,500.4358 REN |
0.5537 USDT |
0.5345 USDT |
0.5707 USDT |
0.5658 USDT |
| 2021-08-18 |
0.5829 USDT |
926,197.7517 REN |
0.5892 USDT |
0.5441 USDT |
0.6161 USDT |
0.5619 USDT |
| 2021-08-17 |
0.5682 USDT |
838,972.9595 REN |
0.5014 USDT |
0.4998 USDT |
0.6183 USDT |
0.5776 USDT |
| 2021-08-16 |
0.5210 USDT |
421,119.6190 REN |
0.5137 USDT |
0.4962 USDT |
0.5451 USDT |
0.5030 USDT |
| 2021-08-15 |
0.5087 USDT |
580,518.9912 REN |
0.5231 USDT |
0.4887 USDT |
0.5344 USDT |
0.5175 USDT |
| 2021-08-14 |
0.5125 USDT |
303,062.9438 REN |
0.5203 USDT |
0.4951 USDT |
0.5292 USDT |
0.5210 USDT |
| 2021-08-13 |
0.5015 USDT |
559,945.4948 REN |
0.4754 USDT |
0.4699 USDT |
0.5244 USDT |
0.5154 USDT |
| 2021-08-12 |
0.4926 USDT |
479,663.4298 REN |
0.5007 USDT |
0.4566 USDT |
0.5474 USDT |
0.4650 USDT |
| 2021-08-11 |
0.4974 USDT |
513,277.4519 REN |
0.4753 USDT |
0.4709 USDT |
0.5536 USDT |
0.5020 USDT |