Identifier on Bithumb: RNT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-06-16 |
74.3111 KRW |
20,712,556.5229 RNT |
69.9000 KRW |
69.6000 KRW |
79.2000 KRW |
75.3000 KRW |
2019-06-15 |
69.5099 KRW |
3,429,860.1197 RNT |
68.3000 KRW |
68.0000 KRW |
70.7000 KRW |
69.9000 KRW |
2019-06-14 |
68.6392 KRW |
3,370,778.9238 RNT |
68.4000 KRW |
67.9000 KRW |
69.7000 KRW |
68.3000 KRW |
2019-06-13 |
69.3769 KRW |
3,293,362.6524 RNT |
70.3000 KRW |
68.3000 KRW |
70.8000 KRW |
68.5000 KRW |
2019-06-12 |
70.1616 KRW |
3,766,042.3556 RNT |
69.7000 KRW |
69.2000 KRW |
71.3000 KRW |
70.3000 KRW |
2019-06-11 |
69.6452 KRW |
5,610,838.8297 RNT |
68.9000 KRW |
68.5000 KRW |
70.7000 KRW |
69.7000 KRW |
2019-06-10 |
68.2746 KRW |
7,057,604.1306 RNT |
67.9000 KRW |
66.8000 KRW |
69.7000 KRW |
69.2000 KRW |
2019-06-09 |
68.5645 KRW |
14,534,075.0504 RNT |
66.3000 KRW |
66.2000 KRW |
72.0000 KRW |
67.6000 KRW |
2019-06-08 |
66.5100 KRW |
2,189,120.2682 RNT |
66.1000 KRW |
65.7000 KRW |
67.5000 KRW |
66.1000 KRW |
2019-06-07 |
66.0608 KRW |
2,116,386.8207 RNT |
65.0000 KRW |
64.6000 KRW |
66.7000 KRW |
66.3000 KRW |
2019-06-06 |
65.8440 KRW |
3,955,634.6300 RNT |
67.1000 KRW |
64.0000 KRW |
67.4000 KRW |
65.8000 KRW |
2019-06-05 |
67.1551 KRW |
6,457,930.7725 RNT |
65.9000 KRW |
65.0000 KRW |
69.8000 KRW |
67.4000 KRW |
2019-06-04 |
68.4377 KRW |
44,506,545.3043 RNT |
65.6000 KRW |
62.9000 KRW |
72.9000 KRW |
65.7000 KRW |
2019-06-03 |
66.0647 KRW |
4,618,716.6025 RNT |
66.3000 KRW |
65.1000 KRW |
67.0000 KRW |
65.8000 KRW |
2019-06-02 |
66.1658 KRW |
2,870,731.9364 RNT |
65.7000 KRW |
65.2000 KRW |
66.8000 KRW |
66.3000 KRW |
2019-06-01 |
66.4156 KRW |
5,384,933.2102 RNT |
65.3000 KRW |
65.3000 KRW |
67.8000 KRW |
65.7000 KRW |
2019-05-31 |
65.1514 KRW |
8,628,379.8534 RNT |
64.9000 KRW |
63.3000 KRW |
67.9000 KRW |
65.3000 KRW |
2019-05-30 |
64.9442 KRW |
6,188,008.6692 RNT |
64.6000 KRW |
63.4000 KRW |
66.6000 KRW |
64.4000 KRW |
2019-05-29 |
65.1364 KRW |
4,505,852.5141 RNT |
65.5000 KRW |
64.4000 KRW |
66.5000 KRW |
64.6000 KRW |
2019-05-28 |
65.1478 KRW |
4,799,487.5125 RNT |
65.7000 KRW |
64.0000 KRW |
66.3000 KRW |
65.5000 KRW |
2019-05-27 |
65.3953 KRW |
3,050,066.8908 RNT |
65.6000 KRW |
64.4000 KRW |
66.1000 KRW |
65.4000 KRW |
2019-05-26 |
65.2522 KRW |
9,601,947.8016 RNT |
66.4000 KRW |
63.0000 KRW |
67.2000 KRW |
65.0000 KRW |
2019-05-25 |
65.1956 KRW |
6,715,131.4852 RNT |
63.4000 KRW |
63.1000 KRW |
67.8000 KRW |
66.4000 KRW |
2019-05-24 |
62.8155 KRW |
3,013,406.6084 RNT |
62.3000 KRW |
61.7000 KRW |
64.4000 KRW |
63.4000 KRW |
2019-05-23 |
61.7272 KRW |
2,828,234.5994 RNT |
61.6000 KRW |
60.3000 KRW |
63.5000 KRW |
61.8000 KRW |
2019-05-22 |
62.1851 KRW |
1,195,496.9749 RNT |
63.0000 KRW |
61.4000 KRW |
63.1000 KRW |
61.6000 KRW |
2019-05-21 |
62.6093 KRW |
3,179,981.9935 RNT |
61.6000 KRW |
61.5000 KRW |
63.8000 KRW |
63.1000 KRW |
2019-05-20 |
61.4663 KRW |
2,354,389.8676 RNT |
62.6000 KRW |
60.0000 KRW |
62.8000 KRW |
61.5000 KRW |
2019-05-19 |
62.7005 KRW |
1,803,667.7451 RNT |
61.6000 KRW |
61.6000 KRW |
63.3000 KRW |
62.5000 KRW |
2019-05-18 |
62.7709 KRW |
2,153,274.2577 RNT |
62.7000 KRW |
61.3000 KRW |
63.7000 KRW |
62.4000 KRW |
2019-05-17 |
62.0185 KRW |
6,034,278.5476 RNT |
64.3000 KRW |
60.0000 KRW |
64.8000 KRW |
62.9000 KRW |
2019-05-16 |
66.4242 KRW |
9,042,257.8542 RNT |
65.1000 KRW |
63.5000 KRW |
69.4000 KRW |
64.6000 KRW |
2019-05-15 |
64.0217 KRW |
4,148,385.5038 RNT |
64.5000 KRW |
62.0000 KRW |
66.1000 KRW |
65.2000 KRW |
2019-05-14 |
62.1138 KRW |
8,446,366.0614 RNT |
63.0000 KRW |
59.9000 KRW |
65.0000 KRW |
64.9000 KRW |
2019-05-13 |
64.5354 KRW |
5,350,620.4661 RNT |
66.2000 KRW |
60.3000 KRW |
66.5000 KRW |
63.0000 KRW |
2019-05-12 |
66.4263 KRW |
4,553,448.9269 RNT |
67.3000 KRW |
65.3000 KRW |
67.6000 KRW |
65.6000 KRW |
2019-05-11 |
67.3383 KRW |
4,894,965.7575 RNT |
68.4000 KRW |
66.1000 KRW |
68.9000 KRW |
67.2000 KRW |
2019-05-10 |
67.6267 KRW |
5,154,808.8460 RNT |
68.4000 KRW |
66.8000 KRW |
68.8000 KRW |
68.3000 KRW |
2019-05-09 |
69.0005 KRW |
6,211,837.7504 RNT |
70.3000 KRW |
67.8000 KRW |
70.4000 KRW |
69.0000 KRW |
2019-05-08 |
71.7505 KRW |
16,374,034.1134 RNT |
72.2000 KRW |
69.7000 KRW |
74.2000 KRW |
70.2000 KRW |
2019-05-07 |
69.0214 KRW |
5,467,908.1483 RNT |
67.3000 KRW |
66.8000 KRW |
72.4000 KRW |
72.3000 KRW |
2019-05-06 |
67.3438 KRW |
1,536,655.1015 RNT |
67.6000 KRW |
66.9000 KRW |
67.9000 KRW |
67.3000 KRW |
2019-05-05 |
68.2673 KRW |
2,003,059.1463 RNT |
68.0000 KRW |
67.0000 KRW |
69.8000 KRW |
67.6000 KRW |
2019-05-04 |
67.7403 KRW |
1,626,884.2537 RNT |
67.9000 KRW |
67.2000 KRW |
68.5000 KRW |
68.0000 KRW |
2019-05-03 |
67.3960 KRW |
3,447,857.1029 RNT |
68.2000 KRW |
66.4000 KRW |
68.4000 KRW |
67.9000 KRW |
2019-05-02 |
67.8091 KRW |
2,367,170.0271 RNT |
68.3000 KRW |
67.4000 KRW |
68.8000 KRW |
68.3000 KRW |
2019-05-01 |
68.6694 KRW |
2,360,471.5517 RNT |
69.5000 KRW |
67.5000 KRW |
69.9000 KRW |
68.8000 KRW |
2019-04-30 |
69.8288 KRW |
10,963,035.7869 RNT |
67.8000 KRW |
67.1000 KRW |
73.9000 KRW |
69.9000 KRW |
2019-04-29 |
67.6285 KRW |
2,612,142.7639 RNT |
68.3000 KRW |
66.5000 KRW |
68.7000 KRW |
66.9000 KRW |
2019-04-28 |
69.0662 KRW |
1,516,332.8623 RNT |
69.2000 KRW |
67.9000 KRW |
70.0000 KRW |
68.4000 KRW |