Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-11 |
11.4050 KRW |
1,558,204.2509 RNT |
11.4000 KRW |
11.4000 KRW |
11.6000 KRW |
11.6000 KRW |
| 2019-12-10 |
11.4648 KRW |
3,882,658.5517 RNT |
11.1000 KRW |
11.1000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2019-12-09 |
11.0019 KRW |
2,061,808,027.2752 RNT |
10.9000 KRW |
10.9000 KRW |
12.3000 KRW |
11.8000 KRW |
| 2019-12-08 |
11.1486 KRW |
230,153.1536 RNT |
11.3000 KRW |
11.1000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-12-07 |
11.6851 KRW |
1,607,091.7206 RNT |
11.7000 KRW |
11.5000 KRW |
12.0000 KRW |
11.6000 KRW |
| 2019-12-06 |
11.1009 KRW |
302,045,141.3028 RNT |
11.0000 KRW |
10.9000 KRW |
11.6000 KRW |
11.4000 KRW |
| 2019-12-05 |
11.1525 KRW |
290,712.4732 RNT |
11.1000 KRW |
11.0000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2019-12-04 |
11.0777 KRW |
297,306.5168 RNT |
11.1000 KRW |
11.0000 KRW |
11.3000 KRW |
11.3000 KRW |
| 2019-12-03 |
11.2208 KRW |
60,710.1716 RNT |
11.3000 KRW |
11.1000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-12-02 |
11.2909 KRW |
481,710.5992 RNT |
11.1000 KRW |
11.0000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2019-12-01 |
11.3838 KRW |
113,113.6481 RNT |
11.4000 KRW |
11.3000 KRW |
11.5000 KRW |
11.5000 KRW |
| 2019-11-30 |
11.3725 KRW |
988,070.5926 RNT |
11.5000 KRW |
11.3000 KRW |
11.6000 KRW |
11.6000 KRW |
| 2019-11-29 |
11.8353 KRW |
537,076.1211 RNT |
12.0000 KRW |
11.8000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2019-11-28 |
11.7247 KRW |
2,717,897.6202 RNT |
11.7000 KRW |
11.5000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2019-11-27 |
11.6356 KRW |
1,385,575.8379 RNT |
11.5000 KRW |
11.3000 KRW |
11.8000 KRW |
11.8000 KRW |
| 2019-11-26 |
11.1456 KRW |
836,973.3851 RNT |
11.3000 KRW |
10.9000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-11-25 |
11.6114 KRW |
5,595,457.7326 RNT |
11.6000 KRW |
11.0000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2019-11-24 |
11.8362 KRW |
11,935,815.8123 RNT |
13.1000 KRW |
10.8000 KRW |
13.4000 KRW |
11.3000 KRW |
| 2019-11-23 |
10.0982 KRW |
433,053.3551 RNT |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2019-11-22 |
10.6992 KRW |
505,428.3922 RNT |
10.0000 KRW |
9.8000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2019-11-21 |
10.6255 KRW |
532,379.8125 RNT |
11.0000 KRW |
10.5000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2019-11-20 |
11.2049 KRW |
114,687.2920 RNT |
11.3000 KRW |
11.0000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2019-11-19 |
11.0228 KRW |
373,588.2429 RNT |
10.9000 KRW |
10.8000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2019-11-18 |
11.5369 KRW |
855,332.5732 RNT |
11.7000 KRW |
11.2000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2019-11-17 |
12.1188 KRW |
883,870.3084 RNT |
12.3000 KRW |
12.0000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2019-11-16 |
12.4523 KRW |
40,287.5940 RNT |
12.6000 KRW |
12.4000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2019-11-15 |
12.1674 KRW |
304,047.8669 RNT |
12.2000 KRW |
11.9000 KRW |
12.5000 KRW |
12.5000 KRW |
| 2019-11-14 |
12.6042 KRW |
393,120.6118 RNT |
12.4000 KRW |
12.4000 KRW |
12.7000 KRW |
12.7000 KRW |
| 2019-11-13 |
12.6783 KRW |
1,307,856.5422 RNT |
13.0000 KRW |
12.5000 KRW |
13.1000 KRW |
12.8000 KRW |
| 2019-11-12 |
13.1717 KRW |
716,639.8059 RNT |
13.2000 KRW |
13.0000 KRW |
13.3000 KRW |
13.1000 KRW |
| 2019-11-11 |
13.5902 KRW |
704,106.9777 RNT |
13.7000 KRW |
13.5000 KRW |
13.9000 KRW |
13.8000 KRW |
| 2019-11-10 |
13.9940 KRW |
5,074.0794 RNT |
14.0000 KRW |
13.8000 KRW |
14.0000 KRW |
14.0000 KRW |
| 2019-11-09 |
13.7426 KRW |
533,533.4100 RNT |
13.7000 KRW |
13.6000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2019-11-08 |
13.0296 KRW |
1,118,385.5300 RNT |
13.4000 KRW |
12.7000 KRW |
13.5000 KRW |
13.5000 KRW |
| 2019-11-07 |
14.2494 KRW |
955,571.6000 RNT |
14.3000 KRW |
14.0000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2019-11-06 |
15.3939 KRW |
1,529,964.7800 RNT |
15.5000 KRW |
15.3000 KRW |
15.6000 KRW |
15.5000 KRW |
| 2019-11-05 |
15.5493 KRW |
4,888,684.2500 RNT |
15.4000 KRW |
15.2000 KRW |
16.2000 KRW |
15.7000 KRW |
| 2019-08-18 |
25.9666 KRW |
587,993.2595 RNT |
25.7000 KRW |
25.4000 KRW |
26.5000 KRW |
26.2000 KRW |
| 2019-08-17 |
25.8806 KRW |
416,679.8507 RNT |
25.9000 KRW |
25.4000 KRW |
26.4000 KRW |
25.6000 KRW |
| 2019-08-16 |
26.0484 KRW |
919,573.8281 RNT |
26.8000 KRW |
25.1000 KRW |
27.2000 KRW |
25.9000 KRW |
| 2019-08-15 |
26.6737 KRW |
3,705,020.7360 RNT |
28.6000 KRW |
24.2000 KRW |
29.5000 KRW |
27.2000 KRW |
| 2019-08-14 |
29.2297 KRW |
2,145,252.7730 RNT |
28.5000 KRW |
27.7000 KRW |
31.2000 KRW |
28.7000 KRW |
| 2019-08-13 |
29.6874 KRW |
1,194,212.7453 RNT |
31.7000 KRW |
26.2000 KRW |
32.5000 KRW |
28.5000 KRW |
| 2019-08-12 |
31.2758 KRW |
542,630.1433 RNT |
31.5000 KRW |
30.3000 KRW |
32.4000 KRW |
31.6000 KRW |
| 2019-08-11 |
31.7000 KRW |
210,793.0482 RNT |
31.6000 KRW |
31.4000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2019-08-10 |
31.6045 KRW |
1,441,548.9252 RNT |
32.7000 KRW |
29.0000 KRW |
33.2000 KRW |
32.0000 KRW |
| 2019-08-09 |
34.3847 KRW |
771,993.6175 RNT |
34.8000 KRW |
33.0000 KRW |
35.5000 KRW |
33.0000 KRW |
| 2019-08-08 |
34.6868 KRW |
1,016,938.6437 RNT |
34.8000 KRW |
34.2000 KRW |
35.3000 KRW |
34.8000 KRW |
| 2019-08-07 |
35.2462 KRW |
1,996,641.7865 RNT |
35.6000 KRW |
34.5000 KRW |
35.9000 KRW |
34.8000 KRW |
| 2019-08-06 |
36.6613 KRW |
1,467,722.4959 RNT |
37.0000 KRW |
35.7000 KRW |
37.6000 KRW |
35.7000 KRW |