Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
12.3359 KRW |
5,272,968.9545 RNT |
12.3800 KRW |
11.9200 KRW |
12.7900 KRW |
12.2300 KRW |
| 2021-03-05 |
12.5887 KRW |
15,758,874.3953 RNT |
13.2300 KRW |
11.8600 KRW |
13.5600 KRW |
11.8600 KRW |
| 2021-03-04 |
17.5254 KRW |
11,603,871.9181 RNT |
17.1200 KRW |
16.1100 KRW |
18.9700 KRW |
16.6300 KRW |
| 2021-03-03 |
16.3060 KRW |
1,408,420.0651 RNT |
16.1900 KRW |
16.1300 KRW |
16.5000 KRW |
16.4700 KRW |
| 2021-03-02 |
15.9426 KRW |
1,383,274.6930 RNT |
16.0900 KRW |
15.7900 KRW |
16.2300 KRW |
15.9500 KRW |
| 2021-03-01 |
16.3291 KRW |
1,492,431.8835 RNT |
16.4900 KRW |
16.1400 KRW |
16.5200 KRW |
16.3000 KRW |
| 2021-02-28 |
17.2839 KRW |
27,126,704.6889 RNT |
16.6400 KRW |
14.7900 KRW |
19.4800 KRW |
16.1200 KRW |
| 2021-02-27 |
16.7099 KRW |
8,318,021.2106 RNT |
16.0800 KRW |
15.6700 KRW |
17.6800 KRW |
16.4100 KRW |
| 2021-02-26 |
17.4155 KRW |
8,089,851.2267 RNT |
16.6800 KRW |
16.0900 KRW |
18.5000 KRW |
17.0000 KRW |
| 2021-02-25 |
18.7642 KRW |
23,528,650.0184 RNT |
17.2300 KRW |
16.5000 KRW |
20.3700 KRW |
17.1800 KRW |
| 2021-02-24 |
15.5808 KRW |
4,287,330.4170 RNT |
15.3500 KRW |
15.0200 KRW |
16.8700 KRW |
15.9300 KRW |
| 2021-02-23 |
15.4575 KRW |
2,818,204.4116 RNT |
14.6600 KRW |
14.6500 KRW |
15.9900 KRW |
15.3400 KRW |
| 2021-02-22 |
18.3995 KRW |
3,443,785.3736 RNT |
16.4800 KRW |
16.0800 KRW |
19.9700 KRW |
19.2300 KRW |
| 2021-02-21 |
21.8522 KRW |
5,613,353.3060 RNT |
21.1900 KRW |
21.0100 KRW |
22.4500 KRW |
21.0100 KRW |
| 2021-02-20 |
21.3786 KRW |
3,031,862.7325 RNT |
21.6400 KRW |
20.9900 KRW |
21.6600 KRW |
21.2700 KRW |
| 2021-02-19 |
20.9964 KRW |
3,747,618.4745 RNT |
21.7500 KRW |
20.2800 KRW |
21.8300 KRW |
21.1000 KRW |
| 2021-02-18 |
22.1629 KRW |
28,782,824.2754 RNT |
20.5100 KRW |
19.5200 KRW |
24.7700 KRW |
20.5900 KRW |
| 2021-02-17 |
18.1992 KRW |
3,477,784.7380 RNT |
19.0000 KRW |
17.7900 KRW |
19.0000 KRW |
18.6800 KRW |
| 2021-02-16 |
18.7401 KRW |
29,504,305.4364 RNT |
18.3900 KRW |
17.0400 KRW |
20.3900 KRW |
17.1100 KRW |
| 2021-02-15 |
18.3091 KRW |
30,897,681.0041 RNT |
16.8200 KRW |
16.7000 KRW |
19.5100 KRW |
17.4400 KRW |
| 2021-02-14 |
16.7918 KRW |
5,740,826.6819 RNT |
17.0400 KRW |
15.5000 KRW |
17.5800 KRW |
17.1000 KRW |
| 2021-02-13 |
18.2964 KRW |
42,303,932.0875 RNT |
17.2200 KRW |
16.9800 KRW |
19.6600 KRW |
17.6800 KRW |
| 2021-02-12 |
16.6734 KRW |
3,096,905.9023 RNT |
16.5100 KRW |
16.3600 KRW |
16.8800 KRW |
16.8600 KRW |
| 2021-02-11 |
16.3851 KRW |
16,306,621.1778 RNT |
15.7400 KRW |
15.4000 KRW |
17.1000 KRW |
16.1700 KRW |
| 2021-02-10 |
15.6165 KRW |
37,028,136.7247 RNT |
14.2200 KRW |
13.7700 KRW |
17.8000 KRW |
14.8100 KRW |
| 2021-02-09 |
14.5397 KRW |
9,673,902.7907 RNT |
14.0900 KRW |
13.6100 KRW |
15.8500 KRW |
14.3800 KRW |
| 2021-02-08 |
14.0022 KRW |
11,119,428.4951 RNT |
13.5600 KRW |
13.4200 KRW |
14.6900 KRW |
13.6800 KRW |
| 2021-02-07 |
13.4073 KRW |
22,352,569.1825 RNT |
14.2500 KRW |
13.0000 KRW |
14.5600 KRW |
13.3800 KRW |
| 2021-02-06 |
16.5547 KRW |
211,591,412.4912 RNT |
12.8000 KRW |
12.6200 KRW |
19.1500 KRW |
16.8600 KRW |
| 2021-02-05 |
13.6418 KRW |
28,323,435.6815 RNT |
12.6600 KRW |
12.4000 KRW |
15.0000 KRW |
14.9800 KRW |
| 2021-02-04 |
11.9633 KRW |
1,689,217.9210 RNT |
12.2600 KRW |
11.7500 KRW |
12.3200 KRW |
12.1300 KRW |
| 2021-02-03 |
12.0123 KRW |
3,244,304.7955 RNT |
11.8600 KRW |
11.7400 KRW |
12.3000 KRW |
12.2400 KRW |
| 2021-02-02 |
11.4480 KRW |
3,167,667.7034 RNT |
11.7700 KRW |
11.2600 KRW |
11.7800 KRW |
11.7500 KRW |
| 2021-02-01 |
11.7828 KRW |
513,692.2040 RNT |
11.7400 KRW |
11.7100 KRW |
11.9600 KRW |
11.9600 KRW |
| 2021-01-31 |
12.2683 KRW |
2,342,975.2659 RNT |
12.1000 KRW |
12.0000 KRW |
12.4600 KRW |
12.1400 KRW |
| 2021-01-30 |
12.2460 KRW |
7,322,857.8440 RNT |
12.2300 KRW |
11.8900 KRW |
12.7900 KRW |
12.1800 KRW |
| 2021-01-29 |
12.3667 KRW |
750,293.5278 RNT |
12.5000 KRW |
12.1600 KRW |
12.6200 KRW |
12.4100 KRW |
| 2021-01-28 |
11.9691 KRW |
1,585,549.9853 RNT |
12.2100 KRW |
11.7400 KRW |
12.2100 KRW |
12.1600 KRW |
| 2021-01-27 |
12.0628 KRW |
748,018.8572 RNT |
12.0000 KRW |
11.7400 KRW |
12.4000 KRW |
12.1200 KRW |
| 2021-01-26 |
12.2257 KRW |
1,754,070.1716 RNT |
12.3600 KRW |
12.0100 KRW |
12.4900 KRW |
12.4500 KRW |
| 2021-01-25 |
12.7279 KRW |
1,617,886.6179 RNT |
13.0200 KRW |
12.5000 KRW |
13.0300 KRW |
12.6500 KRW |
| 2021-01-24 |
12.5475 KRW |
181,006.8199 RNT |
12.7200 KRW |
12.5000 KRW |
12.7200 KRW |
12.6000 KRW |
| 2021-01-23 |
12.3486 KRW |
2,067,264.4896 RNT |
12.7000 KRW |
12.1100 KRW |
12.8200 KRW |
12.4600 KRW |
| 2021-01-22 |
13.1125 KRW |
7,753,190.2160 RNT |
12.6200 KRW |
12.4000 KRW |
13.7000 KRW |
12.6000 KRW |
| 2021-01-21 |
12.5355 KRW |
1,606,378.1186 RNT |
12.7700 KRW |
12.0000 KRW |
12.9900 KRW |
12.0900 KRW |
| 2021-01-20 |
13.2497 KRW |
2,501,838.4067 RNT |
13.1900 KRW |
12.8600 KRW |
13.6600 KRW |
13.1300 KRW |
| 2021-01-19 |
13.9326 KRW |
14,530,344.9936 RNT |
13.3400 KRW |
12.8300 KRW |
14.7000 KRW |
13.4000 KRW |
| 2021-01-18 |
12.9343 KRW |
230,965.7032 RNT |
12.8700 KRW |
12.7600 KRW |
13.1300 KRW |
12.8200 KRW |
| 2021-01-17 |
12.5902 KRW |
791,365.0664 RNT |
12.5800 KRW |
12.3200 KRW |
12.8200 KRW |
12.5100 KRW |
| 2021-01-16 |
12.7953 KRW |
2,051,761.7810 RNT |
13.0700 KRW |
12.6100 KRW |
13.1600 KRW |
12.6100 KRW |