Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-30 |
9.6119 KRW |
2,564,637.0920 RNT |
9.3880 KRW |
9.3310 KRW |
9.8300 KRW |
9.5390 KRW |
| 2020-01-29 |
9.3168 KRW |
614,163.2095 RNT |
9.2190 KRW |
9.2000 KRW |
9.4400 KRW |
9.4190 KRW |
| 2020-01-28 |
9.0649 KRW |
1,467,350.9937 RNT |
9.2200 KRW |
9.0140 KRW |
9.2200 KRW |
9.0200 KRW |
| 2020-01-27 |
9.2112 KRW |
1,715,005.3601 RNT |
9.2660 KRW |
9.2000 KRW |
9.3600 KRW |
9.2060 KRW |
| 2020-01-26 |
9.4745 KRW |
1,163,238.0097 RNT |
9.4860 KRW |
9.3620 KRW |
9.5590 KRW |
9.4860 KRW |
| 2020-01-25 |
9.5621 KRW |
75,561.0800 RNT |
9.4010 KRW |
9.4010 KRW |
9.6000 KRW |
9.5900 KRW |
| 2020-01-24 |
9.6577 KRW |
923,220.2297 RNT |
9.4480 KRW |
9.4020 KRW |
9.7990 KRW |
9.7100 KRW |
| 2020-01-23 |
9.3419 KRW |
1,796,087.2966 RNT |
9.4200 KRW |
9.2520 KRW |
9.5350 KRW |
9.5350 KRW |
| 2020-01-22 |
9.7102 KRW |
387,588.6191 RNT |
9.7400 KRW |
9.6020 KRW |
9.7400 KRW |
9.7000 KRW |
| 2020-01-21 |
9.6279 KRW |
484,698.8871 RNT |
9.6660 KRW |
9.5970 KRW |
9.8220 KRW |
9.8220 KRW |
| 2020-01-20 |
9.5355 KRW |
641,908.0232 RNT |
9.6600 KRW |
9.4110 KRW |
9.6700 KRW |
9.6100 KRW |
| 2020-01-19 |
9.6430 KRW |
1,426,972.2443 RNT |
9.6310 KRW |
9.5840 KRW |
9.8200 KRW |
9.6100 KRW |
| 2020-01-18 |
10.1365 KRW |
705,125.1605 RNT |
9.7730 KRW |
9.7730 KRW |
10.4700 KRW |
9.9310 KRW |
| 2020-01-17 |
9.9339 KRW |
1,805,448.4669 RNT |
9.7510 KRW |
9.6800 KRW |
10.1000 KRW |
9.8100 KRW |
| 2020-01-16 |
9.3510 KRW |
1,105,243.1390 RNT |
9.4140 KRW |
9.2610 KRW |
9.5300 KRW |
9.4800 KRW |
| 2020-01-15 |
9.6865 KRW |
1,384,279.9534 RNT |
9.8100 KRW |
9.5300 KRW |
9.8100 KRW |
9.7400 KRW |
| 2020-01-14 |
9.5070 KRW |
2,256,537.2926 RNT |
9.4500 KRW |
9.4320 KRW |
9.8520 KRW |
9.7600 KRW |
| 2020-01-13 |
9.6536 KRW |
1,157,733.9007 RNT |
9.7400 KRW |
9.5710 KRW |
9.7400 KRW |
9.7240 KRW |
| 2020-01-12 |
10.7254 KRW |
496,621.6459 RNT |
10.8700 KRW |
10.5900 KRW |
10.9300 KRW |
10.8000 KRW |
| 2020-01-11 |
10.7094 KRW |
1,546,552.2620 RNT |
10.9200 KRW |
10.5900 KRW |
11.0000 KRW |
10.7000 KRW |
| 2020-01-10 |
10.6512 KRW |
8,301,174.5604 RNT |
10.6000 KRW |
10.1500 KRW |
11.8700 KRW |
10.9300 KRW |
| 2020-01-09 |
10.1284 KRW |
2,997,014.7145 RNT |
10.0300 KRW |
10.0100 KRW |
10.4700 KRW |
10.3900 KRW |
| 2020-01-08 |
10.1971 KRW |
1,805,619.3025 RNT |
10.0600 KRW |
10.0500 KRW |
10.6700 KRW |
10.1600 KRW |
| 2020-01-07 |
10.1191 KRW |
7,939,718.9864 RNT |
10.4600 KRW |
9.9700 KRW |
10.5000 KRW |
9.9800 KRW |
| 2020-01-06 |
9.2552 KRW |
1,461,777.6764 RNT |
9.3810 KRW |
9.0150 KRW |
9.4900 KRW |
9.3900 KRW |
| 2020-01-05 |
9.4024 KRW |
353,447.8316 RNT |
9.4970 KRW |
9.3320 KRW |
9.5100 KRW |
9.5000 KRW |
| 2020-01-04 |
9.4543 KRW |
857,506.7246 RNT |
9.3480 KRW |
9.3320 KRW |
9.7000 KRW |
9.3340 KRW |
| 2020-01-03 |
9.3034 KRW |
223,609.2399 RNT |
9.5000 KRW |
9.1550 KRW |
9.5600 KRW |
9.5600 KRW |
| 2020-01-02 |
9.3882 KRW |
1,937,462.4145 RNT |
9.7300 KRW |
9.0510 KRW |
9.7600 KRW |
9.2900 KRW |
| 2020-01-01 |
9.8765 KRW |
878,773.6480 RNT |
9.9100 KRW |
9.8130 KRW |
9.9680 KRW |
9.8130 KRW |
| 2019-12-31 |
10.0417 KRW |
2,560,222.3723 RNT |
10.2400 KRW |
9.9010 KRW |
10.2400 KRW |
10.0400 KRW |
| 2019-12-30 |
10.2580 KRW |
561,903.0890 RNT |
10.2600 KRW |
10.1300 KRW |
10.4200 KRW |
10.3000 KRW |
| 2019-12-29 |
10.4854 KRW |
289,135.4649 RNT |
10.3600 KRW |
10.3500 KRW |
10.6100 KRW |
10.4500 KRW |
| 2019-12-28 |
10.3823 KRW |
454,102.3362 RNT |
10.2900 KRW |
10.2400 KRW |
10.5100 KRW |
10.5100 KRW |
| 2019-12-27 |
10.3488 KRW |
613,872.1041 RNT |
10.3800 KRW |
10.2200 KRW |
10.5000 KRW |
10.4000 KRW |
| 2019-12-26 |
10.9573 KRW |
5,780,061.8215 RNT |
11.2000 KRW |
10.7000 KRW |
11.3800 KRW |
11.1900 KRW |
| 2019-12-25 |
10.2041 KRW |
893,190.6879 RNT |
10.0900 KRW |
9.9820 KRW |
10.4000 KRW |
10.2800 KRW |
| 2019-12-24 |
10.2278 KRW |
789,169.6126 RNT |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2019-12-23 |
10.6786 KRW |
4,039,151.4998 RNT |
10.3900 KRW |
9.9600 KRW |
11.4800 KRW |
9.9600 KRW |
| 2019-12-22 |
10.0226 KRW |
23,207.4937 RNT |
10.1200 KRW |
9.9600 KRW |
10.1200 KRW |
10.1000 KRW |
| 2019-12-21 |
9.9702 KRW |
139,368.9708 RNT |
10.1000 KRW |
9.9600 KRW |
10.1000 KRW |
9.9700 KRW |
| 2019-12-20 |
9.9781 KRW |
976,481.0311 RNT |
10.1700 KRW |
9.9400 KRW |
10.1700 KRW |
10.0200 KRW |
| 2019-12-19 |
9.8687 KRW |
842,567.2688 RNT |
9.9600 KRW |
9.6700 KRW |
10.2000 KRW |
10.2000 KRW |
| 2019-12-18 |
9.6920 KRW |
369,742.9135 RNT |
9.6000 KRW |
9.5970 KRW |
10.0000 KRW |
10.0000 KRW |
| 2019-12-17 |
9.9177 KRW |
936,196.1566 RNT |
9.9990 KRW |
9.6620 KRW |
10.0000 KRW |
9.8150 KRW |
| 2019-12-16 |
10.8830 KRW |
1,079,697.9226 RNT |
11.0000 KRW |
10.5800 KRW |
11.0000 KRW |
10.5800 KRW |
| 2019-12-15 |
10.9528 KRW |
527,007.2061 RNT |
11.0400 KRW |
10.8600 KRW |
11.1000 KRW |
10.9000 KRW |
| 2019-12-14 |
10.8961 KRW |
384,211.3899 RNT |
10.9000 KRW |
10.8000 KRW |
11.0400 KRW |
10.8900 KRW |
| 2019-12-13 |
10.7430 KRW |
1,361,869.9034 RNT |
10.7300 KRW |
10.5700 KRW |
11.1400 KRW |
11.0000 KRW |
| 2019-12-12 |
10.9428 KRW |
532,331.2815 RNT |
11.0000 KRW |
10.9000 KRW |
11.1500 KRW |
11.1000 KRW |