Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
4.5758 KRW |
148,289,534.8262 RNT |
6.0980 KRW |
3.5500 KRW |
7.0990 KRW |
3.7670 KRW |
| 2021-06-13 |
4.8149 KRW |
108,804,953.8974 RNT |
6.0980 KRW |
3.8060 KRW |
7.0990 KRW |
4.1210 KRW |
| 2021-06-12 |
5.9494 KRW |
90,746,585.2461 RNT |
6.0920 KRW |
4.6550 KRW |
7.8600 KRW |
4.9530 KRW |
| 2021-06-11 |
7.7468 KRW |
49,874,878.3666 RNT |
9.2800 KRW |
6.8470 KRW |
9.3980 KRW |
7.2650 KRW |
| 2021-06-10 |
10.4141 KRW |
28,987,031.4126 RNT |
11.0900 KRW |
10.0200 KRW |
11.0900 KRW |
10.3000 KRW |
| 2021-06-09 |
10.8466 KRW |
14,139,085.9308 RNT |
11.2400 KRW |
10.5000 KRW |
11.7400 KRW |
10.5900 KRW |
| 2021-06-08 |
12.0849 KRW |
77,036,196.6981 RNT |
10.8700 KRW |
10.3400 KRW |
14.9000 KRW |
10.7000 KRW |
| 2021-06-07 |
12.6423 KRW |
18,166,204.8519 RNT |
13.4400 KRW |
12.0100 KRW |
13.4600 KRW |
12.2500 KRW |
| 2021-06-06 |
13.8451 KRW |
18,328,533.7555 RNT |
14.2700 KRW |
13.0000 KRW |
14.9800 KRW |
13.4200 KRW |
| 2021-06-05 |
15.8408 KRW |
42,483,675.6850 RNT |
15.0300 KRW |
14.5200 KRW |
16.9900 KRW |
15.0000 KRW |
| 2021-06-04 |
15.8431 KRW |
84,567,971.8400 RNT |
14.7000 KRW |
13.8800 KRW |
17.5400 KRW |
15.4800 KRW |
| 2021-06-03 |
14.0837 KRW |
36,801,888.1738 RNT |
15.1300 KRW |
13.6000 KRW |
15.5600 KRW |
14.0900 KRW |
| 2021-06-02 |
15.9537 KRW |
42,458,628.1409 RNT |
16.4400 KRW |
15.0200 KRW |
18.2900 KRW |
15.2700 KRW |
| 2021-06-01 |
18.4944 KRW |
47,212,252.7399 RNT |
17.6700 KRW |
16.8100 KRW |
20.9900 KRW |
17.1400 KRW |
| 2021-05-31 |
18.3517 KRW |
22,543,406.2986 RNT |
19.6000 KRW |
17.7000 KRW |
19.6300 KRW |
18.1700 KRW |
| 2021-05-30 |
19.8591 KRW |
33,755,279.8617 RNT |
21.6300 KRW |
18.6300 KRW |
22.2900 KRW |
19.1400 KRW |
| 2021-05-29 |
22.2904 KRW |
28,979,482.2359 RNT |
24.9400 KRW |
20.3500 KRW |
25.0000 KRW |
22.2100 KRW |
| 2021-05-28 |
19.3096 KRW |
30,388,295.7090 RNT |
20.5100 KRW |
18.1100 KRW |
20.8500 KRW |
19.0600 KRW |
| 2021-05-27 |
30.2825 KRW |
76,703,669.4171 RNT |
27.2200 KRW |
26.0000 KRW |
32.8800 KRW |
30.9700 KRW |
| 2021-05-26 |
25.4425 KRW |
11,529,561.3936 RNT |
26.3600 KRW |
24.8200 KRW |
26.6300 KRW |
25.4100 KRW |
| 2021-05-25 |
24.9782 KRW |
17,309,686.5499 RNT |
25.0700 KRW |
24.0200 KRW |
26.5000 KRW |
24.5500 KRW |
| 2021-05-24 |
24.4938 KRW |
37,894,220.0236 RNT |
23.7000 KRW |
23.1500 KRW |
26.5400 KRW |
24.1800 KRW |
| 2021-05-23 |
24.6483 KRW |
151,654,012.0635 RNT |
22.8400 KRW |
19.3200 KRW |
28.5000 KRW |
22.7800 KRW |
| 2021-05-22 |
21.1742 KRW |
45,371,321.7383 RNT |
19.7000 KRW |
18.5300 KRW |
23.0800 KRW |
21.7000 KRW |
| 2021-05-21 |
22.1974 KRW |
14,437,711.0039 RNT |
21.8300 KRW |
20.6600 KRW |
23.7500 KRW |
22.1300 KRW |
| 2021-05-20 |
24.6664 KRW |
5,828,446.3714 RNT |
25.0200 KRW |
24.2300 KRW |
25.2200 KRW |
24.3600 KRW |
| 2021-05-19 |
25.0723 KRW |
23,592,640.2336 RNT |
24.2300 KRW |
22.5500 KRW |
29.1100 KRW |
24.9800 KRW |
| 2021-05-18 |
34.1108 KRW |
9,664,705.0446 RNT |
35.6200 KRW |
33.7100 KRW |
35.6200 KRW |
34.0100 KRW |
| 2021-05-17 |
34.1002 KRW |
17,893,397.6352 RNT |
35.3400 KRW |
33.0200 KRW |
36.6000 KRW |
33.6600 KRW |
| 2021-05-16 |
37.0237 KRW |
16,919,091.9843 RNT |
38.7000 KRW |
36.2800 KRW |
39.0200 KRW |
36.5300 KRW |
| 2021-05-15 |
38.4938 KRW |
31,320,362.9645 RNT |
37.7300 KRW |
35.7900 KRW |
40.2600 KRW |
39.0600 KRW |
| 2021-05-14 |
36.1813 KRW |
38,572,498.6778 RNT |
35.5500 KRW |
34.1200 KRW |
39.4500 KRW |
35.2000 KRW |
| 2021-05-13 |
37.9386 KRW |
37,006,209.2162 RNT |
39.7500 KRW |
36.1000 KRW |
42.7000 KRW |
37.4200 KRW |
| 2021-05-12 |
42.8933 KRW |
249,087,735.2133 RNT |
37.0900 KRW |
36.7000 KRW |
49.9500 KRW |
46.9700 KRW |
| 2021-05-11 |
35.2399 KRW |
100,418,987.9462 RNT |
40.9600 KRW |
33.4000 KRW |
40.9900 KRW |
34.6000 KRW |
| 2021-05-10 |
32.4926 KRW |
38,876,770.3546 RNT |
31.1900 KRW |
29.8400 KRW |
35.0000 KRW |
33.0800 KRW |
| 2021-05-09 |
32.0944 KRW |
7,864,160.2623 RNT |
33.3000 KRW |
31.2000 KRW |
33.7600 KRW |
31.8700 KRW |
| 2021-05-08 |
34.3048 KRW |
21,133,510.2663 RNT |
35.1000 KRW |
32.2000 KRW |
39.9000 KRW |
32.9200 KRW |
| 2021-05-07 |
36.1140 KRW |
87,723,762.4911 RNT |
32.2800 KRW |
30.1200 KRW |
42.0000 KRW |
36.1200 KRW |
| 2021-05-06 |
32.0649 KRW |
22,793,601.4500 RNT |
36.2500 KRW |
29.1000 KRW |
36.2600 KRW |
30.1700 KRW |
| 2021-05-05 |
38.0218 KRW |
15,677,580.4497 RNT |
40.2700 KRW |
35.8500 KRW |
41.3800 KRW |
37.0600 KRW |
| 2021-05-04 |
40.3665 KRW |
9,250,138.2555 RNT |
44.1400 KRW |
39.0000 KRW |
44.1400 KRW |
40.3900 KRW |
| 2021-05-03 |
44.2626 KRW |
22,889,368.3836 RNT |
46.7500 KRW |
43.0400 KRW |
49.7000 KRW |
43.5500 KRW |
| 2021-05-02 |
48.1159 KRW |
88,785,221.6371 RNT |
46.3100 KRW |
43.0000 KRW |
53.9900 KRW |
44.6600 KRW |
| 2021-05-01 |
44.2159 KRW |
52,570,155.2935 RNT |
47.0100 KRW |
37.2100 KRW |
51.3000 KRW |
43.0300 KRW |
| 2021-04-30 |
47.0588 KRW |
48,810,627.6422 RNT |
51.4800 KRW |
43.0000 KRW |
56.0000 KRW |
47.8200 KRW |
| 2021-04-29 |
38.3426 KRW |
59,864,085.5706 RNT |
41.0100 KRW |
34.6100 KRW |
48.0000 KRW |
35.7800 KRW |
| 2021-04-28 |
44.7667 KRW |
25,987,164.3251 RNT |
49.1000 KRW |
42.0000 KRW |
49.1000 KRW |
43.8200 KRW |
| 2021-04-27 |
50.5805 KRW |
72,742,214.1903 RNT |
47.0000 KRW |
44.0000 KRW |
55.3500 KRW |
47.4500 KRW |
| 2021-04-26 |
46.9006 KRW |
36,437,379.9377 RNT |
54.2700 KRW |
43.5000 KRW |
54.2700 KRW |
45.6300 KRW |