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 |