Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
8.0540 KRW |
1,183,097.4930 RNT |
8.3000 KRW |
7.8850 KRW |
8.3000 KRW |
8.0980 KRW |
| 2020-03-20 |
7.9488 KRW |
7,591,238.5328 RNT |
8.5100 KRW |
7.6510 KRW |
8.5930 KRW |
7.7900 KRW |
| 2020-03-19 |
8.3172 KRW |
11,293,711.9616 RNT |
8.3100 KRW |
7.9400 KRW |
8.9620 KRW |
8.8000 KRW |
| 2020-03-18 |
8.0298 KRW |
5,859,702.4522 RNT |
7.7900 KRW |
7.5900 KRW |
8.4100 KRW |
7.9900 KRW |
| 2020-03-17 |
8.2357 KRW |
9,056,520.7966 RNT |
7.8600 KRW |
7.6700 KRW |
8.6000 KRW |
8.2100 KRW |
| 2020-03-16 |
7.0213 KRW |
2,499,028.5783 RNT |
7.0020 KRW |
6.8230 KRW |
7.4000 KRW |
7.2600 KRW |
| 2020-03-15 |
8.1424 KRW |
1,537,283.1116 RNT |
8.1600 KRW |
8.0360 KRW |
8.2900 KRW |
8.1700 KRW |
| 2020-03-14 |
8.3501 KRW |
1,557,033.7885 RNT |
8.3770 KRW |
8.1300 KRW |
8.5190 KRW |
8.1300 KRW |
| 2020-03-13 |
8.2910 KRW |
6,011,521.6388 RNT |
8.0330 KRW |
7.2090 KRW |
9.2610 KRW |
8.5300 KRW |
| 2020-03-12 |
9.0164 KRW |
5,052,564.4107 RNT |
9.2500 KRW |
7.6500 KRW |
9.9390 KRW |
8.1000 KRW |
| 2020-03-11 |
10.7850 KRW |
2,187,691.8149 RNT |
11.2600 KRW |
10.4600 KRW |
11.7000 KRW |
10.6100 KRW |
| 2020-03-10 |
11.5972 KRW |
2,912,122.1866 RNT |
11.8200 KRW |
11.3100 KRW |
12.0800 KRW |
11.8100 KRW |
| 2020-03-09 |
11.4815 KRW |
5,244,876.5912 RNT |
11.7400 KRW |
11.0100 KRW |
11.9600 KRW |
11.8700 KRW |
| 2020-03-08 |
12.6417 KRW |
11,904,822.0958 RNT |
13.9000 KRW |
12.1700 KRW |
13.9700 KRW |
12.8900 KRW |
| 2020-03-06 |
11.1804 KRW |
5,561,373.7385 RNT |
10.9800 KRW |
10.8100 KRW |
11.8300 KRW |
11.3700 KRW |
| 2020-03-05 |
10.9369 KRW |
1,266,343.0633 RNT |
10.9800 KRW |
10.8100 KRW |
11.1100 KRW |
10.9800 KRW |
| 2020-03-04 |
10.8068 KRW |
1,420,725.1169 RNT |
10.8400 KRW |
10.7000 KRW |
11.0000 KRW |
10.7200 KRW |
| 2020-03-03 |
10.7699 KRW |
1,899,114.0585 RNT |
10.9200 KRW |
10.6000 KRW |
11.1000 KRW |
10.8400 KRW |
| 2020-03-02 |
10.7502 KRW |
464,327.4387 RNT |
10.6900 KRW |
10.6700 KRW |
10.9900 KRW |
10.7800 KRW |
| 2020-03-01 |
10.7183 KRW |
1,316,188.8308 RNT |
10.6700 KRW |
10.4700 KRW |
11.0000 KRW |
10.5400 KRW |
| 2020-02-29 |
10.6779 KRW |
957,899.8278 RNT |
10.9000 KRW |
10.3200 KRW |
11.1000 KRW |
10.5400 KRW |
| 2020-02-28 |
10.3184 KRW |
536,177.2254 RNT |
10.2500 KRW |
10.2000 KRW |
10.6000 KRW |
10.5500 KRW |
| 2020-02-27 |
10.8771 KRW |
2,181,443.2928 RNT |
10.7200 KRW |
10.5900 KRW |
11.3000 KRW |
10.8100 KRW |
| 2020-02-26 |
11.0158 KRW |
1,220,251.6968 RNT |
11.1000 KRW |
10.7900 KRW |
11.3000 KRW |
10.8100 KRW |
| 2020-02-25 |
12.2058 KRW |
1,178,056.3956 RNT |
12.2800 KRW |
12.0800 KRW |
12.5900 KRW |
12.0900 KRW |
| 2020-02-24 |
12.4386 KRW |
120,518.5988 RNT |
12.5200 KRW |
12.3000 KRW |
12.6900 KRW |
12.4000 KRW |
| 2020-02-23 |
12.6479 KRW |
439,279.6127 RNT |
12.7000 KRW |
12.6200 KRW |
12.9100 KRW |
12.7300 KRW |
| 2020-02-22 |
12.5624 KRW |
897,335.6604 RNT |
12.1800 KRW |
12.1800 KRW |
13.0000 KRW |
12.9700 KRW |
| 2020-02-21 |
12.8148 KRW |
223,897.3325 RNT |
12.7200 KRW |
12.6000 KRW |
13.0000 KRW |
12.8000 KRW |
| 2020-02-20 |
12.2888 KRW |
671,322.8738 RNT |
12.3600 KRW |
12.1000 KRW |
12.7100 KRW |
12.4100 KRW |
| 2020-02-19 |
13.0689 KRW |
1,544,116.5282 RNT |
13.4100 KRW |
12.8200 KRW |
13.5200 KRW |
12.8200 KRW |
| 2020-02-18 |
14.0358 KRW |
3,054,458.1423 RNT |
12.9800 KRW |
12.9800 KRW |
14.9000 KRW |
14.2200 KRW |
| 2020-02-17 |
12.8360 KRW |
1,409,801.8534 RNT |
12.3900 KRW |
12.2100 KRW |
13.2400 KRW |
12.8900 KRW |
| 2020-02-16 |
13.0125 KRW |
5,346,492.2336 RNT |
14.0100 KRW |
12.4900 KRW |
14.2400 KRW |
13.4000 KRW |
| 2020-02-15 |
14.8810 KRW |
9,255,400.5614 RNT |
15.8000 KRW |
13.1900 KRW |
16.8000 KRW |
13.8000 KRW |
| 2020-02-14 |
14.6131 KRW |
5,151,373.6253 RNT |
15.3000 KRW |
13.7000 KRW |
15.6000 KRW |
14.4100 KRW |
| 2020-02-13 |
13.8130 KRW |
2,379,084.0388 RNT |
14.1000 KRW |
13.5000 KRW |
14.3000 KRW |
14.2000 KRW |
| 2020-02-12 |
15.5580 KRW |
31,066,662.2073 RNT |
13.9000 KRW |
12.7300 KRW |
17.9900 KRW |
14.2100 KRW |
| 2020-02-11 |
12.4797 KRW |
3,095,622.3813 RNT |
12.1000 KRW |
12.0100 KRW |
12.9600 KRW |
12.8700 KRW |
| 2020-02-10 |
11.4127 KRW |
1,452,022.5052 RNT |
11.3000 KRW |
11.3000 KRW |
11.8900 KRW |
11.8900 KRW |
| 2020-02-09 |
12.1697 KRW |
2,373,721.7927 RNT |
12.5600 KRW |
11.6200 KRW |
12.6600 KRW |
12.3000 KRW |
| 2020-02-08 |
13.0861 KRW |
9,443,139.2728 RNT |
12.7000 KRW |
12.5000 KRW |
13.8300 KRW |
12.6400 KRW |
| 2020-02-07 |
12.1900 KRW |
2,050,222.0687 RNT |
12.0300 KRW |
11.8000 KRW |
12.4300 KRW |
12.4200 KRW |
| 2020-02-06 |
11.8457 KRW |
5,009,787.7113 RNT |
11.2800 KRW |
11.1100 KRW |
12.3900 KRW |
11.7900 KRW |
| 2020-02-05 |
11.2580 KRW |
3,154,217.6924 RNT |
11.2000 KRW |
10.8600 KRW |
11.6800 KRW |
11.0500 KRW |
| 2020-02-04 |
10.8751 KRW |
3,703,233.0190 RNT |
10.4000 KRW |
10.3500 KRW |
11.1800 KRW |
11.1600 KRW |
| 2020-02-03 |
10.6197 KRW |
1,245,826.5314 RNT |
10.4800 KRW |
10.2500 KRW |
10.9800 KRW |
10.2700 KRW |
| 2020-02-02 |
10.3667 KRW |
4,552,640.1189 RNT |
10.4500 KRW |
10.1000 KRW |
10.9800 KRW |
10.4400 KRW |
| 2020-02-01 |
10.5671 KRW |
5,666,918.6217 RNT |
10.7700 KRW |
9.9610 KRW |
11.3000 KRW |
10.2000 KRW |
| 2020-01-31 |
9.6371 KRW |
418,961.4074 RNT |
9.6190 KRW |
9.6160 KRW |
9.7890 KRW |
9.6200 KRW |