Crypto exchange Bithumb

Market OneRoot Network (RNT) / KRW

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