Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-05 |
38.5896 KRW |
6,892,413.3383 RNT |
38.0000 KRW |
36.5000 KRW |
41.4000 KRW |
37.4000 KRW |
| 2019-08-04 |
37.8668 KRW |
797,487.1366 RNT |
37.6000 KRW |
37.4000 KRW |
38.8000 KRW |
38.0000 KRW |
| 2019-08-03 |
37.8774 KRW |
2,241,046.2641 RNT |
37.9000 KRW |
37.1000 KRW |
39.0000 KRW |
37.6000 KRW |
| 2019-08-02 |
37.7712 KRW |
1,287,228.0739 RNT |
38.0000 KRW |
37.1000 KRW |
38.7000 KRW |
38.1000 KRW |
| 2019-08-01 |
38.2293 KRW |
3,180,758.0723 RNT |
37.7000 KRW |
36.9000 KRW |
39.9000 KRW |
38.5000 KRW |
| 2019-07-31 |
37.5551 KRW |
1,034,438.1230 RNT |
38.3000 KRW |
36.9000 KRW |
38.3000 KRW |
37.7000 KRW |
| 2019-07-30 |
37.7867 KRW |
1,192,901.3044 RNT |
37.8000 KRW |
37.0000 KRW |
38.5000 KRW |
38.3000 KRW |
| 2019-07-29 |
38.1213 KRW |
1,331,069.6532 RNT |
37.7000 KRW |
37.5000 KRW |
39.2000 KRW |
38.4000 KRW |
| 2019-07-28 |
38.2859 KRW |
1,148,616.9174 RNT |
38.4000 KRW |
37.3000 KRW |
39.7000 KRW |
38.4000 KRW |
| 2019-07-27 |
38.5768 KRW |
1,435,450.8398 RNT |
39.2000 KRW |
37.4000 KRW |
39.7000 KRW |
38.4000 KRW |
| 2019-07-26 |
38.3833 KRW |
1,859,753.3043 RNT |
38.5000 KRW |
37.5000 KRW |
39.2000 KRW |
39.2000 KRW |
| 2019-07-25 |
39.4224 KRW |
2,568,224.2737 RNT |
38.9000 KRW |
38.1000 KRW |
41.4000 KRW |
38.8000 KRW |
| 2019-07-24 |
37.9158 KRW |
2,615,860.6761 RNT |
39.0000 KRW |
37.0000 KRW |
39.0000 KRW |
38.6000 KRW |
| 2019-07-23 |
39.7395 KRW |
4,277,523.3546 RNT |
41.1000 KRW |
36.7000 KRW |
41.5000 KRW |
39.0000 KRW |
| 2019-07-22 |
41.1447 KRW |
1,559,464.4305 RNT |
40.3000 KRW |
40.0000 KRW |
42.2000 KRW |
40.9000 KRW |
| 2019-07-21 |
41.0017 KRW |
3,692,752.5198 RNT |
41.4000 KRW |
39.4000 KRW |
43.0000 KRW |
40.4000 KRW |
| 2019-07-20 |
41.0888 KRW |
6,246,822.8274 RNT |
39.5000 KRW |
39.3000 KRW |
43.0000 KRW |
42.0000 KRW |
| 2019-07-19 |
39.5829 KRW |
822,121.5225 RNT |
39.6000 KRW |
39.0000 KRW |
40.1000 KRW |
39.5000 KRW |
| 2019-07-18 |
39.1099 KRW |
3,079,414.8537 RNT |
39.0000 KRW |
37.6000 KRW |
41.0000 KRW |
39.7000 KRW |
| 2019-07-17 |
38.3718 KRW |
2,543,312.2104 RNT |
38.0000 KRW |
37.0000 KRW |
39.7000 KRW |
38.8000 KRW |
| 2019-07-16 |
40.7242 KRW |
3,990,367.5803 RNT |
43.0000 KRW |
36.9000 KRW |
43.9000 KRW |
38.0000 KRW |
| 2019-07-15 |
41.2163 KRW |
3,710,456.4289 RNT |
41.3000 KRW |
39.1000 KRW |
43.9000 KRW |
43.1000 KRW |
| 2019-07-14 |
43.3761 KRW |
3,232,457.6043 RNT |
46.2000 KRW |
41.2000 KRW |
46.4000 KRW |
42.0000 KRW |
| 2019-07-13 |
46.6263 KRW |
6,125,396.0994 RNT |
44.8000 KRW |
44.8000 KRW |
49.5000 KRW |
45.5000 KRW |
| 2019-07-12 |
43.5162 KRW |
3,062,121.0793 RNT |
42.7000 KRW |
41.7000 KRW |
45.0000 KRW |
44.3000 KRW |
| 2019-07-11 |
43.8370 KRW |
7,178,366.6989 RNT |
48.1000 KRW |
40.8000 KRW |
48.1000 KRW |
42.7000 KRW |
| 2019-07-10 |
50.3605 KRW |
4,467,626.8553 RNT |
51.8000 KRW |
47.0000 KRW |
53.3000 KRW |
48.3000 KRW |
| 2019-07-09 |
51.9564 KRW |
2,769,750.3648 RNT |
52.8000 KRW |
51.3000 KRW |
52.8000 KRW |
52.2000 KRW |
| 2019-07-08 |
53.1405 KRW |
3,635,191.1311 RNT |
53.9000 KRW |
52.0000 KRW |
54.7000 KRW |
52.6000 KRW |
| 2019-07-07 |
54.1894 KRW |
2,595,253.8917 RNT |
54.5000 KRW |
53.5000 KRW |
55.0000 KRW |
53.9000 KRW |
| 2019-07-06 |
54.1022 KRW |
4,379,238.3118 RNT |
53.2000 KRW |
53.0000 KRW |
55.1000 KRW |
54.8000 KRW |
| 2019-07-05 |
53.2579 KRW |
6,274,836.0082 RNT |
54.9000 KRW |
49.5000 KRW |
55.0000 KRW |
52.9000 KRW |
| 2019-07-04 |
57.7777 KRW |
18,761,163.0272 RNT |
57.7000 KRW |
54.4000 KRW |
62.0000 KRW |
54.8000 KRW |
| 2019-07-03 |
56.0497 KRW |
9,297,034.4582 RNT |
57.0000 KRW |
54.1000 KRW |
57.8000 KRW |
57.8000 KRW |
| 2019-07-02 |
55.7151 KRW |
9,479,484.7956 RNT |
58.1000 KRW |
53.6000 KRW |
58.3000 KRW |
57.0000 KRW |
| 2019-07-01 |
59.7997 KRW |
14,567,018.3184 RNT |
62.1000 KRW |
57.0000 KRW |
62.8000 KRW |
58.1000 KRW |
| 2019-06-30 |
65.2519 KRW |
35,122,406.4766 RNT |
68.7000 KRW |
61.0000 KRW |
69.9000 KRW |
62.1000 KRW |
| 2019-06-29 |
68.4129 KRW |
10,265,657.7257 RNT |
71.2000 KRW |
66.3000 KRW |
71.7000 KRW |
68.0000 KRW |
| 2019-06-28 |
70.4007 KRW |
17,661,281.5217 RNT |
67.1000 KRW |
66.5000 KRW |
74.8000 KRW |
71.2000 KRW |
| 2019-06-27 |
68.9603 KRW |
11,987,690.4311 RNT |
69.2000 KRW |
65.0000 KRW |
75.5000 KRW |
67.1000 KRW |
| 2019-06-26 |
71.8385 KRW |
12,269,016.1958 RNT |
75.0000 KRW |
66.0000 KRW |
77.3000 KRW |
69.8000 KRW |
| 2019-06-25 |
73.9365 KRW |
7,730,748.7603 RNT |
73.1000 KRW |
71.9000 KRW |
76.4000 KRW |
74.6000 KRW |
| 2019-06-24 |
73.5105 KRW |
3,324,444.4428 RNT |
72.5000 KRW |
71.9000 KRW |
75.0000 KRW |
74.2000 KRW |
| 2019-06-23 |
72.2783 KRW |
5,979,660.2142 RNT |
72.7000 KRW |
71.0000 KRW |
73.7000 KRW |
72.5000 KRW |
| 2019-06-22 |
72.8508 KRW |
8,057,844.0493 RNT |
75.7000 KRW |
71.0000 KRW |
75.7000 KRW |
72.3000 KRW |
| 2019-06-21 |
77.0133 KRW |
8,679,216.1753 RNT |
78.8000 KRW |
74.9000 KRW |
79.1000 KRW |
75.2000 KRW |
| 2019-06-20 |
81.3586 KRW |
40,890,253.6552 RNT |
78.3000 KRW |
78.0000 KRW |
84.9000 KRW |
78.8000 KRW |
| 2019-06-19 |
76.3635 KRW |
16,518,681.0306 RNT |
73.9000 KRW |
73.1000 KRW |
78.9000 KRW |
78.2000 KRW |
| 2019-06-18 |
73.4860 KRW |
4,929,154.5720 RNT |
74.1000 KRW |
72.0000 KRW |
75.3000 KRW |
74.5000 KRW |
| 2019-06-17 |
74.9275 KRW |
8,612,621.6991 RNT |
75.4000 KRW |
73.3000 KRW |
77.0000 KRW |
74.1000 KRW |