Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-08 |
72.3402 KRW |
7,673,593.3166 RNT |
73.7000 KRW |
70.9000 KRW |
73.8000 KRW |
71.1000 KRW |
| 2019-03-07 |
74.3445 KRW |
11,810,975.1171 RNT |
76.8000 KRW |
72.1000 KRW |
78.3000 KRW |
73.3000 KRW |
| 2019-03-06 |
74.7386 KRW |
12,961,522.0110 RNT |
70.1000 KRW |
69.4000 KRW |
81.2000 KRW |
77.0000 KRW |
| 2019-03-05 |
70.7817 KRW |
6,729,853.2318 RNT |
69.2000 KRW |
68.7000 KRW |
74.7000 KRW |
70.1000 KRW |
| 2019-03-04 |
69.7861 KRW |
3,715,282.3986 RNT |
70.6000 KRW |
67.9000 KRW |
71.3000 KRW |
70.4000 KRW |
| 2019-03-03 |
71.4792 KRW |
3,607,233.9868 RNT |
70.9000 KRW |
70.4000 KRW |
73.0000 KRW |
71.4000 KRW |
| 2019-03-02 |
70.7772 KRW |
1,456,944.2002 RNT |
71.7000 KRW |
69.7000 KRW |
72.0000 KRW |
70.5000 KRW |
| 2019-03-01 |
71.5696 KRW |
5,355,979.8742 RNT |
73.0000 KRW |
69.9000 KRW |
73.7000 KRW |
71.7000 KRW |
| 2019-02-28 |
73.4858 KRW |
4,293,256.2956 RNT |
73.7000 KRW |
72.4000 KRW |
74.7000 KRW |
73.5000 KRW |
| 2019-02-27 |
73.5170 KRW |
4,971,888.7319 RNT |
73.1000 KRW |
72.5000 KRW |
74.6000 KRW |
73.7000 KRW |
| 2019-02-26 |
76.3648 KRW |
17,301,844.1447 RNT |
72.6000 KRW |
72.3000 KRW |
82.6000 KRW |
73.1000 KRW |
| 2019-02-25 |
73.0681 KRW |
12,263,108.1362 RNT |
70.6000 KRW |
69.1000 KRW |
82.7000 KRW |
72.5000 KRW |
| 2019-02-24 |
75.7879 KRW |
7,308,095.8787 RNT |
77.1000 KRW |
71.0000 KRW |
78.2000 KRW |
71.0000 KRW |
| 2019-02-23 |
76.7021 KRW |
2,708,798.2547 RNT |
77.1000 KRW |
75.4000 KRW |
77.6000 KRW |
77.0000 KRW |
| 2019-02-22 |
76.6435 KRW |
5,114,335.4284 RNT |
76.9000 KRW |
74.5000 KRW |
78.4000 KRW |
77.0000 KRW |
| 2019-02-21 |
77.2868 KRW |
3,999,338.6482 RNT |
77.7000 KRW |
76.5000 KRW |
78.2000 KRW |
76.9000 KRW |
| 2019-02-20 |
79.0293 KRW |
8,918,781.9518 RNT |
76.8000 KRW |
76.4000 KRW |
82.2000 KRW |
77.7000 KRW |
| 2019-02-19 |
77.3221 KRW |
7,860,530.1575 RNT |
77.9000 KRW |
76.0000 KRW |
78.4000 KRW |
76.8000 KRW |
| 2019-02-18 |
78.4488 KRW |
5,885,353.0307 RNT |
78.3000 KRW |
77.3000 KRW |
79.5000 KRW |
78.1000 KRW |
| 2019-02-17 |
78.6556 KRW |
2,967,347.0484 RNT |
78.4000 KRW |
77.5000 KRW |
79.4000 KRW |
78.0000 KRW |
| 2019-02-16 |
78.3171 KRW |
2,639,795.9821 RNT |
78.0000 KRW |
77.5000 KRW |
79.2000 KRW |
78.8000 KRW |
| 2019-02-15 |
79.0126 KRW |
6,137,781.1302 RNT |
81.7000 KRW |
77.0000 KRW |
82.2000 KRW |
78.1000 KRW |
| 2019-02-14 |
80.3252 KRW |
5,446,726.6791 RNT |
81.3000 KRW |
78.0000 KRW |
82.4000 KRW |
81.7000 KRW |
| 2019-02-13 |
81.9636 KRW |
8,504,523.4137 RNT |
83.6000 KRW |
79.9000 KRW |
83.7000 KRW |
81.8000 KRW |
| 2019-02-12 |
83.2228 KRW |
10,051,003.5222 RNT |
80.2000 KRW |
80.0000 KRW |
86.0000 KRW |
83.6000 KRW |
| 2019-02-11 |
80.3461 KRW |
3,514,216.3326 RNT |
80.5000 KRW |
79.5000 KRW |
81.7000 KRW |
80.0000 KRW |
| 2019-02-10 |
79.8605 KRW |
4,621,533.7727 RNT |
81.1000 KRW |
78.6000 KRW |
81.5000 KRW |
80.2000 KRW |
| 2019-02-09 |
81.7784 KRW |
7,573,247.1947 RNT |
81.0000 KRW |
79.3000 KRW |
85.0000 KRW |
80.0000 KRW |
| 2019-02-08 |
79.5792 KRW |
8,359,314.4472 RNT |
79.7000 KRW |
78.0000 KRW |
82.1000 KRW |
80.8000 KRW |
| 2019-02-07 |
78.4220 KRW |
6,450,913.8994 RNT |
79.3000 KRW |
75.5000 KRW |
81.5000 KRW |
79.7000 KRW |
| 2019-02-06 |
82.0684 KRW |
10,777,879.0593 RNT |
81.4000 KRW |
78.7000 KRW |
87.4000 KRW |
79.0000 KRW |
| 2019-02-05 |
82.8277 KRW |
7,572,468.2172 RNT |
86.5000 KRW |
80.3000 KRW |
87.2000 KRW |
81.3000 KRW |
| 2019-02-04 |
87.0161 KRW |
7,161,930.1157 RNT |
87.3000 KRW |
85.8000 KRW |
88.5000 KRW |
86.6000 KRW |
| 2019-02-03 |
89.1770 KRW |
22,185,177.4535 RNT |
86.4000 KRW |
85.2000 KRW |
94.0000 KRW |
87.3000 KRW |
| 2019-02-02 |
90.9228 KRW |
58,828,483.9199 RNT |
102.0000 KRW |
81.8000 KRW |
106.0000 KRW |
86.8000 KRW |
| 2019-02-01 |
85.5573 KRW |
52,655,078.6926 RNT |
75.9000 KRW |
73.2000 KRW |
96.4000 KRW |
96.3000 KRW |