Crypto exchange Bithumb

Market OneRoot Network (RNT) / KRW

Identifier on Bithumb: RNT
Date Price Volume Open Low High Close
2019-04-27 69.0116 KRW 1,282,031.4781 RNT 68.5000 KRW 68.0000 KRW 70.3000 KRW 69.2000 KRW
2019-04-26 67.6558 KRW 2,491,843.3166 RNT 67.8000 KRW 66.1000 KRW 69.0000 KRW 68.3000 KRW
2019-04-25 69.3003 KRW 2,734,096.2283 RNT 69.2000 KRW 67.7000 KRW 70.3000 KRW 68.0000 KRW
2019-04-24 69.5870 KRW 5,042,123.2210 RNT 70.9000 KRW 68.3000 KRW 71.9000 KRW 69.7000 KRW
2019-04-23 71.4937 KRW 4,552,328.7289 RNT 72.8000 KRW 70.2000 KRW 73.4000 KRW 71.2000 KRW
2019-04-22 74.6216 KRW 12,788,746.5024 RNT 74.2000 KRW 72.0000 KRW 78.0000 KRW 72.8000 KRW
2019-04-21 72.8564 KRW 17,263,371.6004 RNT 71.2000 KRW 69.5000 KRW 75.7000 KRW 74.0000 KRW
2019-04-20 71.8245 KRW 6,717,935.3361 RNT 70.8000 KRW 70.2000 KRW 73.5000 KRW 71.7000 KRW
2019-04-19 69.5298 KRW 4,572,308.2038 RNT 69.0000 KRW 67.7000 KRW 71.5000 KRW 70.8000 KRW
2019-04-18 70.4597 KRW 7,614,002.9376 RNT 73.6000 KRW 68.2000 KRW 74.4000 KRW 69.1000 KRW
2019-04-17 72.1598 KRW 10,979,135.3625 RNT 71.7000 KRW 69.5000 KRW 76.0000 KRW 73.5000 KRW
2019-04-16 68.8108 KRW 9,769,240.5789 RNT 68.8000 KRW 65.5000 KRW 72.4000 KRW 71.9000 KRW
2019-04-15 71.1974 KRW 10,992,571.8615 RNT 75.1000 KRW 64.9000 KRW 75.4000 KRW 68.8000 KRW
2019-04-14 74.6223 KRW 5,847,677.8070 RNT 74.1000 KRW 72.9000 KRW 76.2000 KRW 75.0000 KRW
2019-04-13 75.2214 KRW 6,318,701.1861 RNT 76.4000 KRW 72.5000 KRW 77.5000 KRW 74.1000 KRW
2019-04-12 75.1065 KRW 6,729,199.9374 RNT 74.7000 KRW 72.5000 KRW 77.3000 KRW 76.3000 KRW
2019-04-11 76.3209 KRW 22,295,019.9135 RNT 83.1000 KRW 71.4000 KRW 83.7000 KRW 75.1000 KRW
2019-04-10 84.4480 KRW 13,362,852.4103 RNT 84.2000 KRW 82.6000 KRW 86.9000 KRW 83.1000 KRW
2019-04-09 85.2952 KRW 48,595,641.2216 RNT 81.5000 KRW 81.5000 KRW 90.6000 KRW 83.8000 KRW
2019-04-08 80.6691 KRW 14,155,228.3798 RNT 81.0000 KRW 79.7000 KRW 82.1000 KRW 81.6000 KRW
2019-04-07 81.6233 KRW 16,356,334.5663 RNT 82.5000 KRW 78.7000 KRW 82.9000 KRW 80.7000 KRW
2019-04-06 82.0707 KRW 19,750,958.1946 RNT 82.7000 KRW 80.7000 KRW 83.7000 KRW 82.5000 KRW
2019-04-05 82.1823 KRW 14,892,399.4195 RNT 82.2000 KRW 80.1000 KRW 84.5000 KRW 82.7000 KRW
2019-04-04 82.2396 KRW 28,152,620.4118 RNT 79.1000 KRW 78.5000 KRW 84.6000 KRW 82.2000 KRW
2019-04-03 82.4823 KRW 58,351,204.8568 RNT 80.6000 KRW 76.2000 KRW 90.0000 KRW 79.3000 KRW
2019-04-02 80.5713 KRW 48,474,823.1423 RNT 82.8000 KRW 74.8000 KRW 86.0000 KRW 80.7000 KRW
2019-04-01 89.8043 KRW 66,834,623.2146 RNT 88.2000 KRW 81.3000 KRW 99.1000 KRW 82.9000 KRW
2019-03-31 90.2213 KRW 143,900,732.7518 RNT 101.0000 KRW 69.0000 KRW 105.0000 KRW 88.2000 KRW
2019-03-30 102.2630 KRW 116,593,668.2558 RNT 107.0000 KRW 97.5000 KRW 109.0000 KRW 101.0000 KRW
2019-03-29 112.5946 KRW 171,054,680.0210 RNT 95.3000 KRW 93.3000 KRW 127.0000 KRW 107.0000 KRW
2019-03-28 93.6838 KRW 7,050,232.5009 RNT 91.7000 KRW 91.7000 KRW 96.0000 KRW 95.3000 KRW
2019-03-27 92.9513 KRW 24,069,853.6978 RNT 89.1000 KRW 87.7000 KRW 98.6000 KRW 91.9000 KRW
2019-03-26 86.8100 KRW 42,185,634.1682 RNT 84.3000 KRW 81.6000 KRW 91.2000 KRW 88.7000 KRW
2019-03-25 84.1766 KRW 6,554,905.7565 RNT 84.7000 KRW 82.5000 KRW 86.7000 KRW 84.1000 KRW
2019-03-24 84.9041 KRW 2,136,561.4027 RNT 85.2000 KRW 84.0000 KRW 86.4000 KRW 84.5000 KRW
2019-03-23 86.1752 KRW 3,295,935.8615 RNT 86.4000 KRW 84.1000 KRW 87.3000 KRW 85.3000 KRW
2019-03-22 85.9106 KRW 5,335,570.0500 RNT 86.6000 KRW 84.8000 KRW 87.2000 KRW 85.7000 KRW
2019-03-21 85.4006 KRW 14,770,612.1057 RNT 83.9000 KRW 82.1000 KRW 88.8000 KRW 86.6000 KRW
2019-03-20 85.2229 KRW 12,312,257.4484 RNT 84.5000 KRW 82.1000 KRW 90.9000 KRW 84.3000 KRW
2019-03-19 83.8923 KRW 5,080,105.3087 RNT 83.6000 KRW 82.7000 KRW 85.5000 KRW 84.3000 KRW
2019-03-18 86.2715 KRW 30,542,475.2604 RNT 92.3000 KRW 79.1000 KRW 93.5000 KRW 83.9000 KRW
2019-03-17 87.3638 KRW 82,778,058.8121 RNT 74.8000 KRW 74.7000 KRW 96.5000 KRW 92.4000 KRW
2019-03-16 74.9172 KRW 4,765,340.4461 RNT 73.9000 KRW 73.1000 KRW 76.0000 KRW 74.7000 KRW
2019-03-15 74.2806 KRW 3,615,732.9048 RNT 74.0000 KRW 73.5000 KRW 75.0000 KRW 74.2000 KRW
2019-03-14 74.2937 KRW 5,393,270.2564 RNT 75.9000 KRW 72.9000 KRW 76.7000 KRW 74.0000 KRW
2019-03-13 74.8028 KRW 11,256,115.6602 RNT 72.7000 KRW 72.7000 KRW 77.0000 KRW 75.6000 KRW
2019-03-12 72.9980 KRW 6,662,632.6016 RNT 71.8000 KRW 71.1000 KRW 75.7000 KRW 72.6000 KRW
2019-03-11 71.8425 KRW 8,594,750.8671 RNT 71.7000 KRW 70.8000 KRW 73.5000 KRW 71.7000 KRW
2019-03-10 71.3018 KRW 5,138,857.3484 RNT 71.7000 KRW 70.5000 KRW 72.5000 KRW 71.2000 KRW
2019-03-09 71.3614 KRW 7,708,159.9640 RNT 71.3000 KRW 69.6000 KRW 73.4000 KRW 71.5000 KRW