Identifier on Bithumb Global: RNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-11 |
0.0344 USDT |
25,884,765.5200 RNT |
0.0368 USDT |
0.0323 USDT |
0.0376 USDT |
0.0341 USDT |
| 2019-07-10 |
0.0386 USDT |
24,454,462.0000 RNT |
0.0408 USDT |
0.0359 USDT |
0.0410 USDT |
0.0368 USDT |
| 2019-07-09 |
0.0409 USDT |
24,104,553.4400 RNT |
0.0428 USDT |
0.0397 USDT |
0.0430 USDT |
0.0408 USDT |
| 2019-07-08 |
0.0426 USDT |
21,834,072.9400 RNT |
0.0436 USDT |
0.0413 USDT |
0.0458 USDT |
0.0428 USDT |
| 2019-07-07 |
0.0433 USDT |
22,834,571.4000 RNT |
0.0431 USDT |
0.0418 USDT |
0.0453 USDT |
0.0436 USDT |
| 2019-07-06 |
0.0414 USDT |
20,986,346.2900 RNT |
0.0407 USDT |
0.0399 USDT |
0.0431 USDT |
0.0431 USDT |
| 2019-07-05 |
0.0399 USDT |
17,181,135.9900 RNT |
0.0401 USDT |
0.0387 USDT |
0.0410 USDT |
0.0406 USDT |
| 2019-07-04 |
0.0407 USDT |
17,675,078.1000 RNT |
0.0405 USDT |
0.0396 USDT |
0.0420 USDT |
0.0401 USDT |
| 2019-07-03 |
0.0398 USDT |
20,522,541.0600 RNT |
0.0403 USDT |
0.0364 USDT |
0.0418 USDT |
0.0405 USDT |
| 2019-07-02 |
0.0409 USDT |
19,721,632.0900 RNT |
0.0414 USDT |
0.0398 USDT |
0.0424 USDT |
0.0403 USDT |
| 2019-07-01 |
0.0418 USDT |
23,010,851.0000 RNT |
0.0433 USDT |
0.0400 USDT |
0.0442 USDT |
0.0414 USDT |
| 2019-06-30 |
0.0450 USDT |
26,660,793.7400 RNT |
0.0488 USDT |
0.0425 USDT |
0.0488 USDT |
0.0433 USDT |
| 2019-06-29 |
0.0473 USDT |
32,554,933.6200 RNT |
0.0479 USDT |
0.0425 USDT |
0.0537 USDT |
0.0488 USDT |
| 2019-06-28 |
0.0480 USDT |
23,453,337.0900 RNT |
0.0463 USDT |
0.0452 USDT |
0.0503 USDT |
0.0479 USDT |
| 2019-06-27 |
0.0511 USDT |
22,094,037.3900 RNT |
0.0550 USDT |
0.0452 USDT |
0.0557 USDT |
0.0463 USDT |
| 2019-06-26 |
0.0563 USDT |
27,313,336.9900 RNT |
0.0602 USDT |
0.0531 USDT |
0.0604 USDT |
0.0550 USDT |
| 2019-06-25 |
0.0603 USDT |
24,822,558.2400 RNT |
0.0611 USDT |
0.0569 USDT |
0.0622 USDT |
0.0602 USDT |
| 2019-06-24 |
0.0611 USDT |
20,076,027.0100 RNT |
0.0619 USDT |
0.0582 USDT |
0.0632 USDT |
0.0611 USDT |
| 2019-06-23 |
0.0587 USDT |
22,274,391.7800 RNT |
0.0553 USDT |
0.0553 USDT |
0.0619 USDT |
0.0618 USDT |
| 2019-06-22 |
0.0574 USDT |
28,302,653.4400 RNT |
0.0605 USDT |
0.0547 USDT |
0.0605 USDT |
0.0554 USDT |
| 2019-06-21 |
0.0617 USDT |
28,448,543.6700 RNT |
0.0610 USDT |
0.0591 USDT |
0.0630 USDT |
0.0605 USDT |
| 2019-06-20 |
0.0607 USDT |
24,167,183.0300 RNT |
0.0568 USDT |
0.0568 USDT |
0.0627 USDT |
0.0610 USDT |
| 2019-06-19 |
0.0564 USDT |
26,658,647.0500 RNT |
0.0569 USDT |
0.0547 USDT |
0.0571 USDT |
0.0568 USDT |
| 2019-06-18 |
0.0554 USDT |
29,180,881.0700 RNT |
0.0538 USDT |
0.0534 USDT |
0.0571 USDT |
0.0568 USDT |
| 2019-06-17 |
0.0530 USDT |
24,537,237.5300 RNT |
0.0524 USDT |
0.0521 USDT |
0.0540 USDT |
0.0538 USDT |
| 2019-06-16 |
0.0521 USDT |
20,351,516.8700 RNT |
0.0512 USDT |
0.0511 USDT |
0.0538 USDT |
0.0524 USDT |
| 2019-06-15 |
0.0516 USDT |
19,641,645.5800 RNT |
0.0540 USDT |
0.0507 USDT |
0.0541 USDT |
0.0513 USDT |
| 2019-06-14 |
0.0517 USDT |
27,815,480.0300 RNT |
0.0495 USDT |
0.0484 USDT |
0.0556 USDT |
0.0540 USDT |
| 2019-06-13 |
0.0494 USDT |
27,058,436.0600 RNT |
0.0512 USDT |
0.0474 USDT |
0.0515 USDT |
0.0495 USDT |
| 2019-06-12 |
0.0523 USDT |
29,263,214.0800 RNT |
0.0547 USDT |
0.0502 USDT |
0.0558 USDT |
0.0512 USDT |
| 2019-06-11 |
0.0554 USDT |
38,830,711.4600 RNT |
0.0532 USDT |
0.0523 USDT |
0.0590 USDT |
0.0547 USDT |
| 2019-06-10 |
0.0498 USDT |
35,386,392.1400 RNT |
0.0462 USDT |
0.0460 USDT |
0.0548 USDT |
0.0532 USDT |
| 2019-06-09 |
0.0466 USDT |
27,769,735.5500 RNT |
0.0476 USDT |
0.0458 USDT |
0.0481 USDT |
0.0462 USDT |
| 2019-06-08 |
0.0471 USDT |
27,474,604.0900 RNT |
0.0468 USDT |
0.0456 USDT |
0.0481 USDT |
0.0476 USDT |
| 2019-06-07 |
0.0469 USDT |
29,611,388.3200 RNT |
0.0454 USDT |
0.0452 USDT |
0.0487 USDT |
0.0468 USDT |
| 2019-06-06 |
0.0456 USDT |
25,373,110.9100 RNT |
0.0462 USDT |
0.0449 USDT |
0.0469 USDT |
0.0454 USDT |
| 2019-06-05 |
0.0462 USDT |
23,790,890.2000 RNT |
0.0458 USDT |
0.0455 USDT |
0.0471 USDT |
0.0462 USDT |
| 2019-06-04 |
0.0456 USDT |
29,001,954.3200 RNT |
0.0452 USDT |
0.0440 USDT |
0.0482 USDT |
0.0457 USDT |
| 2019-06-03 |
0.0456 USDT |
27,774,769.7500 RNT |
0.0450 USDT |
0.0445 USDT |
0.0466 USDT |
0.0450 USDT |
| 2019-06-02 |
0.0449 USDT |
25,412,049.4900 RNT |
0.0456 USDT |
0.0445 USDT |
0.0456 USDT |
0.0449 USDT |
| 2019-06-01 |
0.0455 USDT |
23,233,609.0700 RNT |
0.0460 USDT |
0.0445 USDT |
0.0465 USDT |
0.0456 USDT |
| 2019-05-31 |
0.0454 USDT |
25,062,625.3300 RNT |
0.0457 USDT |
0.0442 USDT |
0.0466 USDT |
0.0460 USDT |
| 2019-05-30 |
0.0461 USDT |
28,297,762.3100 RNT |
0.0463 USDT |
0.0442 USDT |
0.0476 USDT |
0.0457 USDT |
| 2019-05-29 |
0.0463 USDT |
30,558,326.3600 RNT |
0.0475 USDT |
0.0453 USDT |
0.0476 USDT |
0.0463 USDT |
| 2019-05-28 |
0.0477 USDT |
28,728,332.8900 RNT |
0.0488 USDT |
0.0461 USDT |
0.0490 USDT |
0.0474 USDT |
| 2019-05-27 |
0.0485 USDT |
31,097,638.1400 RNT |
0.0480 USDT |
0.0477 USDT |
0.0495 USDT |
0.0489 USDT |
| 2019-05-26 |
0.0476 USDT |
32,489,725.7000 RNT |
0.0484 USDT |
0.0465 USDT |
0.0487 USDT |
0.0481 USDT |
| 2019-05-25 |
0.0477 USDT |
25,958,559.2500 RNT |
0.0482 USDT |
0.0466 USDT |
0.0496 USDT |
0.0484 USDT |
| 2019-05-24 |
0.0471 USDT |
30,167,052.6300 RNT |
0.0462 USDT |
0.0450 USDT |
0.0485 USDT |
0.0482 USDT |
| 2019-05-23 |
0.0458 USDT |
20,829,792.3300 RNT |
0.0465 USDT |
0.0445 USDT |
0.0467 USDT |
0.0462 USDT |