Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
58.9449 KRW |
97,704,966.7483 RNT |
63.3300 KRW |
48.0100 KRW |
77.9000 KRW |
52.2600 KRW |
| 2021-04-24 |
64.3558 KRW |
65,906,357.6034 RNT |
78.4000 KRW |
57.7700 KRW |
78.4000 KRW |
67.0000 KRW |
| 2021-04-23 |
65.5483 KRW |
154,493,214.9391 RNT |
89.6200 KRW |
50.0000 KRW |
89.9400 KRW |
58.5300 KRW |
| 2021-04-22 |
109.1214 KRW |
683,166,563.5275 RNT |
70.0100 KRW |
68.7800 KRW |
141.2000 KRW |
96.5800 KRW |
| 2021-04-21 |
60.3975 KRW |
1,027,101,029.9700 RNT |
26.9000 KRW |
26.8200 KRW |
93.0000 KRW |
77.1700 KRW |
| 2021-04-20 |
27.6833 KRW |
50,520,754.5677 RNT |
33.7500 KRW |
25.0000 KRW |
34.1800 KRW |
25.0000 KRW |
| 2021-04-19 |
32.2550 KRW |
335,461,097.1655 RNT |
25.1300 KRW |
25.1200 KRW |
41.3500 KRW |
32.9000 KRW |
| 2021-04-18 |
20.6387 KRW |
38,046,957.2129 RNT |
19.8000 KRW |
18.8600 KRW |
23.0000 KRW |
20.2200 KRW |
| 2021-04-17 |
19.9525 KRW |
12,649,516.1305 RNT |
20.3600 KRW |
18.9200 KRW |
21.4500 KRW |
19.3900 KRW |
| 2021-04-16 |
21.6317 KRW |
35,347,705.4476 RNT |
22.7100 KRW |
20.0800 KRW |
25.3000 KRW |
21.7100 KRW |
| 2021-04-15 |
18.2013 KRW |
11,581,238.1382 RNT |
18.0900 KRW |
17.6000 KRW |
19.4400 KRW |
18.7300 KRW |
| 2021-04-14 |
17.0540 KRW |
6,135,266.0474 RNT |
17.4300 KRW |
16.2100 KRW |
17.9500 KRW |
16.6000 KRW |
| 2021-04-13 |
19.1009 KRW |
26,542,189.1267 RNT |
19.6900 KRW |
17.2800 KRW |
21.7000 KRW |
17.5000 KRW |
| 2021-04-12 |
22.1476 KRW |
213,463,935.9163 RNT |
17.9300 KRW |
17.1700 KRW |
25.7200 KRW |
23.7600 KRW |
| 2021-04-11 |
18.9536 KRW |
7,567,502.8632 RNT |
18.3100 KRW |
17.6300 KRW |
19.8300 KRW |
18.8100 KRW |
| 2021-04-10 |
18.1955 KRW |
8,335,110.1112 RNT |
19.3000 KRW |
17.1700 KRW |
19.3000 KRW |
18.2400 KRW |
| 2021-04-09 |
19.0744 KRW |
5,754,547.2286 RNT |
19.1000 KRW |
18.3600 KRW |
19.5300 KRW |
19.3200 KRW |
| 2021-04-08 |
20.8137 KRW |
95,944,866.3175 RNT |
18.0500 KRW |
18.0000 KRW |
24.6000 KRW |
18.6700 KRW |
| 2021-04-07 |
16.7759 KRW |
8,898,954.3832 RNT |
17.0700 KRW |
16.1400 KRW |
17.9100 KRW |
17.3000 KRW |
| 2021-04-06 |
19.4598 KRW |
23,391,077.0243 RNT |
19.0700 KRW |
17.7200 KRW |
22.0000 KRW |
19.6900 KRW |
| 2021-04-05 |
22.5962 KRW |
62,735,605.4292 RNT |
22.3500 KRW |
19.3200 KRW |
28.5000 KRW |
19.5100 KRW |
| 2021-04-04 |
26.4971 KRW |
312,845,021.4824 RNT |
17.8700 KRW |
17.8600 KRW |
32.5600 KRW |
23.4000 KRW |
| 2021-04-03 |
17.9073 KRW |
17,892,493.5561 RNT |
19.3100 KRW |
15.6700 KRW |
20.0200 KRW |
16.8800 KRW |
| 2021-04-02 |
17.0080 KRW |
10,912,473.8791 RNT |
17.2700 KRW |
16.3200 KRW |
18.4000 KRW |
17.0000 KRW |
| 2021-04-01 |
17.7314 KRW |
112,717,547.2359 RNT |
15.8000 KRW |
15.6000 KRW |
20.8900 KRW |
17.1200 KRW |
| 2021-03-31 |
14.8141 KRW |
4,966,030.7542 RNT |
14.6100 KRW |
14.3700 KRW |
15.4000 KRW |
14.9400 KRW |
| 2021-03-30 |
14.0534 KRW |
5,660,662.0226 RNT |
14.0400 KRW |
13.8400 KRW |
14.4200 KRW |
14.2800 KRW |
| 2021-03-29 |
14.6249 KRW |
45,113,500.4718 RNT |
13.9400 KRW |
13.5400 KRW |
15.9000 KRW |
13.7600 KRW |
| 2021-03-28 |
13.9493 KRW |
2,557,483.5311 RNT |
13.9300 KRW |
13.8500 KRW |
14.1200 KRW |
13.9900 KRW |
| 2021-03-27 |
14.0798 KRW |
3,636,486.2616 RNT |
13.9200 KRW |
13.6900 KRW |
14.3900 KRW |
14.1600 KRW |
| 2021-03-26 |
13.9837 KRW |
1,089,614.7874 RNT |
14.0500 KRW |
13.8200 KRW |
14.1100 KRW |
13.9800 KRW |
| 2021-03-25 |
13.5996 KRW |
577,635.2117 RNT |
13.6600 KRW |
13.4300 KRW |
13.9100 KRW |
13.6900 KRW |
| 2021-03-24 |
13.6143 KRW |
8,188,184.6391 RNT |
13.9700 KRW |
13.0100 KRW |
14.5100 KRW |
13.1700 KRW |
| 2021-03-23 |
13.6361 KRW |
3,975,259.5082 RNT |
14.2200 KRW |
13.1000 KRW |
14.2200 KRW |
13.7800 KRW |
| 2021-03-22 |
14.6628 KRW |
41,016,830.6384 RNT |
14.0000 KRW |
13.0500 KRW |
15.9900 KRW |
13.5100 KRW |
| 2021-03-21 |
14.1413 KRW |
6,991,444.9341 RNT |
13.6700 KRW |
13.2000 KRW |
14.9600 KRW |
14.1400 KRW |
| 2021-03-20 |
13.9863 KRW |
8,128,986.4152 RNT |
14.2100 KRW |
13.5000 KRW |
14.4700 KRW |
13.5600 KRW |
| 2021-03-19 |
13.4673 KRW |
19,253,434.3469 RNT |
13.9400 KRW |
13.0200 KRW |
14.2500 KRW |
13.6600 KRW |
| 2021-03-18 |
13.6773 KRW |
8,950,247.0856 RNT |
13.1000 KRW |
12.9500 KRW |
14.1300 KRW |
13.7800 KRW |
| 2021-03-17 |
12.6601 KRW |
5,320,625.1975 RNT |
12.4700 KRW |
12.3800 KRW |
12.8900 KRW |
12.7500 KRW |
| 2021-03-16 |
12.3960 KRW |
4,676,515.6775 RNT |
12.3300 KRW |
12.2300 KRW |
12.5500 KRW |
12.3300 KRW |
| 2021-03-15 |
12.2414 KRW |
1,789,836.3850 RNT |
12.5400 KRW |
12.0600 KRW |
12.5500 KRW |
12.1800 KRW |
| 2021-03-14 |
12.9979 KRW |
5,767,445.5551 RNT |
13.0200 KRW |
12.7200 KRW |
13.2800 KRW |
13.0100 KRW |
| 2021-03-13 |
13.0649 KRW |
7,336,348.1347 RNT |
12.7900 KRW |
12.7500 KRW |
13.5400 KRW |
13.0500 KRW |
| 2021-03-12 |
12.2305 KRW |
4,589,170.0784 RNT |
12.0600 KRW |
11.9300 KRW |
12.4300 KRW |
12.4000 KRW |
| 2021-03-11 |
12.0838 KRW |
10,743,164.7635 RNT |
11.9400 KRW |
11.7700 KRW |
12.9100 KRW |
12.0300 KRW |
| 2021-03-10 |
12.3110 KRW |
13,604,014.3249 RNT |
11.8100 KRW |
11.7300 KRW |
13.0700 KRW |
11.7900 KRW |
| 2021-03-09 |
11.8520 KRW |
3,895,363.7987 RNT |
11.8200 KRW |
11.7100 KRW |
12.1000 KRW |
11.8900 KRW |
| 2021-03-08 |
11.9764 KRW |
1,862,914.0665 RNT |
12.1200 KRW |
11.8200 KRW |
12.3000 KRW |
12.0200 KRW |
| 2021-03-07 |
12.1227 KRW |
3,848,735.6939 RNT |
12.2200 KRW |
11.9100 KRW |
12.6200 KRW |
12.1400 KRW |