Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0796 USDT |
1,415,359.1380 REN |
0.0794 USDT |
0.0751 USDT |
0.0828 USDT |
0.0758 USDT |
| 2024-06-05 |
0.0777 USDT |
1,712,243.7039 REN |
0.0730 USDT |
0.0730 USDT |
0.0826 USDT |
0.0789 USDT |
| 2024-06-04 |
0.0712 USDT |
251,188.6547 REN |
0.0711 USDT |
0.0698 USDT |
0.0731 USDT |
0.0723 USDT |
| 2024-06-03 |
0.0726 USDT |
783,126.9829 REN |
0.0709 USDT |
0.0698 USDT |
0.0738 USDT |
0.0711 USDT |
| 2024-06-02 |
0.0710 USDT |
1,029,617.3110 REN |
0.0684 USDT |
0.0684 USDT |
0.0732 USDT |
0.0708 USDT |
| 2024-06-01 |
0.0684 USDT |
204,576.5188 REN |
0.0688 USDT |
0.0677 USDT |
0.0692 USDT |
0.0689 USDT |
| 2024-05-31 |
0.0697 USDT |
438,673.8172 REN |
0.0699 USDT |
0.0680 USDT |
0.0711 USDT |
0.0689 USDT |
| 2024-05-30 |
0.0718 USDT |
757,003.8588 REN |
0.0737 USDT |
0.0694 USDT |
0.0747 USDT |
0.0705 USDT |
| 2024-05-29 |
0.0744 USDT |
805,473.0559 REN |
0.0737 USDT |
0.0723 USDT |
0.0763 USDT |
0.0736 USDT |
| 2024-05-28 |
0.0729 USDT |
1,688,818.8824 REN |
0.0725 USDT |
0.0700 USDT |
0.0772 USDT |
0.0749 USDT |
| 2024-05-27 |
0.0741 USDT |
2,441,031.1879 REN |
0.0704 USDT |
0.0704 USDT |
0.0781 USDT |
0.0726 USDT |
| 2024-05-26 |
0.0716 USDT |
1,534,860.6777 REN |
0.0739 USDT |
0.0697 USDT |
0.0749 USDT |
0.0703 USDT |
| 2024-05-25 |
0.0768 USDT |
4,422,952.7099 REN |
0.0721 USDT |
0.0715 USDT |
0.0838 USDT |
0.0743 USDT |
| 2024-05-24 |
0.0671 USDT |
1,070,644.5701 REN |
0.0623 USDT |
0.0618 USDT |
0.0716 USDT |
0.0694 USDT |
| 2024-05-23 |
0.0745 USDT |
8,310,690.6422 REN |
0.0682 USDT |
0.0586 USDT |
0.0910 USDT |
0.0628 USDT |
| 2024-05-22 |
0.0678 USDT |
191,655.4497 REN |
0.0673 USDT |
0.0660 USDT |
0.0696 USDT |
0.0675 USDT |
| 2024-05-21 |
0.0671 USDT |
280,348.7328 REN |
0.0674 USDT |
0.0662 USDT |
0.0685 USDT |
0.0669 USDT |
| 2024-05-20 |
0.0638 USDT |
534,738.1020 REN |
0.0583 USDT |
0.0577 USDT |
0.0668 USDT |
0.0663 USDT |
| 2024-05-19 |
0.0601 USDT |
265,107.1607 REN |
0.0606 USDT |
0.0579 USDT |
0.0616 USDT |
0.0582 USDT |
| 2024-05-18 |
0.0601 USDT |
572,114.6372 REN |
0.0598 USDT |
0.0592 USDT |
0.0607 USDT |
0.0606 USDT |
| 2024-05-17 |
0.0592 USDT |
180,945.8684 REN |
0.0582 USDT |
0.0576 USDT |
0.0607 USDT |
0.0598 USDT |
| 2024-05-16 |
0.0581 USDT |
131,322.2619 REN |
0.0583 USDT |
0.0565 USDT |
0.0593 USDT |
0.0575 USDT |
| 2024-05-15 |
0.0563 USDT |
345,872.6425 REN |
0.0538 USDT |
0.0535 USDT |
0.0588 USDT |
0.0588 USDT |
| 2024-05-14 |
0.0547 USDT |
306,113.7451 REN |
0.0553 USDT |
0.0537 USDT |
0.0557 USDT |
0.0545 USDT |
| 2024-05-13 |
0.0541 USDT |
420,565.9554 REN |
0.0550 USDT |
0.0515 USDT |
0.0566 USDT |
0.0550 USDT |
| 2024-05-12 |
0.0556 USDT |
160,716.1608 REN |
0.0564 USDT |
0.0545 USDT |
0.0564 USDT |
0.0547 USDT |
| 2024-05-11 |
0.0576 USDT |
99,690.6064 REN |
0.0581 USDT |
0.0562 USDT |
0.0586 USDT |
0.0562 USDT |
| 2024-05-10 |
0.0604 USDT |
614,095.4159 REN |
0.0614 USDT |
0.0575 USDT |
0.0627 USDT |
0.0582 USDT |
| 2024-05-09 |
0.0596 USDT |
303,155.7168 REN |
0.0591 USDT |
0.0576 USDT |
0.0616 USDT |
0.0608 USDT |
| 2024-05-08 |
0.0592 USDT |
344,101.7988 REN |
0.0593 USDT |
0.0578 USDT |
0.0605 USDT |
0.0591 USDT |
| 2024-05-07 |
0.0608 USDT |
254,186.9502 REN |
0.0609 USDT |
0.0594 USDT |
0.0621 USDT |
0.0606 USDT |
| 2024-05-06 |
0.0627 USDT |
251,910.0789 REN |
0.0623 USDT |
0.0607 USDT |
0.0647 USDT |
0.0618 USDT |
| 2024-05-05 |
0.0612 USDT |
354,959.6039 REN |
0.0613 USDT |
0.0598 USDT |
0.0634 USDT |
0.0623 USDT |
| 2024-05-04 |
0.0617 USDT |
896,701.6471 REN |
0.0617 USDT |
0.0605 USDT |
0.0628 USDT |
0.0622 USDT |
| 2024-05-03 |
0.0594 USDT |
1,012,875.8130 REN |
0.0603 USDT |
0.0580 USDT |
0.0624 USDT |
0.0624 USDT |
| 2024-05-02 |
0.0606 USDT |
789,310.6723 REN |
0.0588 USDT |
0.0570 USDT |
0.0628 USDT |
0.0599 USDT |
| 2024-05-01 |
0.0567 USDT |
403,115.0674 REN |
0.0572 USDT |
0.0540 USDT |
0.0591 USDT |
0.0575 USDT |
| 2024-04-30 |
0.0586 USDT |
579,251.0372 REN |
0.0607 USDT |
0.0550 USDT |
0.0616 USDT |
0.0569 USDT |
| 2024-04-29 |
0.0599 USDT |
331,727.3499 REN |
0.0613 USDT |
0.0585 USDT |
0.0619 USDT |
0.0613 USDT |
| 2024-04-28 |
0.0633 USDT |
91,555.6656 REN |
0.0641 USDT |
0.0626 USDT |
0.0645 USDT |
0.0631 USDT |
| 2024-04-27 |
0.0623 USDT |
313,373.5208 REN |
0.0634 USDT |
0.0602 USDT |
0.0644 USDT |
0.0635 USDT |
| 2024-04-26 |
0.0642 USDT |
301,705.2613 REN |
0.0654 USDT |
0.0627 USDT |
0.0658 USDT |
0.0638 USDT |
| 2024-04-25 |
0.0653 USDT |
163,170.8354 REN |
0.0660 USDT |
0.0631 USDT |
0.0675 USDT |
0.0660 USDT |
| 2024-04-24 |
0.0692 USDT |
588,375.3404 REN |
0.0677 USDT |
0.0663 USDT |
0.0718 USDT |
0.0663 USDT |
| 2024-04-23 |
0.0660 USDT |
307,810.1640 REN |
0.0665 USDT |
0.0649 USDT |
0.0675 USDT |
0.0670 USDT |
| 2024-04-22 |
0.0657 USDT |
627,925.1210 REN |
0.0641 USDT |
0.0636 USDT |
0.0672 USDT |
0.0666 USDT |
| 2024-04-21 |
0.0648 USDT |
715,421.6938 REN |
0.0659 USDT |
0.0624 USDT |
0.0662 USDT |
0.0641 USDT |
| 2024-04-20 |
0.0638 USDT |
689,197.1338 REN |
0.0614 USDT |
0.0609 USDT |
0.0662 USDT |
0.0659 USDT |
| 2024-04-19 |
0.0601 USDT |
779,889.6380 REN |
0.0605 USDT |
0.0557 USDT |
0.0629 USDT |
0.0613 USDT |
| 2024-04-18 |
0.0597 USDT |
775,212.0909 REN |
0.0589 USDT |
0.0575 USDT |
0.0616 USDT |
0.0603 USDT |