Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-15 |
12.4444 KRW |
2,389,397.1684 RNT |
13.1600 KRW |
12.2000 KRW |
13.1600 KRW |
12.6100 KRW |
| 2021-01-14 |
13.4988 KRW |
37,105,114.8066 RNT |
12.5700 KRW |
12.5700 KRW |
14.2100 KRW |
13.1400 KRW |
| 2021-01-13 |
13.0486 KRW |
48,483,786.8810 RNT |
11.6400 KRW |
11.6400 KRW |
14.4500 KRW |
13.1700 KRW |
| 2021-01-12 |
12.2953 KRW |
8,720,140.8448 RNT |
11.8800 KRW |
11.3000 KRW |
13.7500 KRW |
11.6500 KRW |
| 2021-01-11 |
12.5781 KRW |
33,411,993.3218 RNT |
11.2400 KRW |
11.0000 KRW |
14.5000 KRW |
11.4500 KRW |
| 2021-01-10 |
13.2820 KRW |
1,300,859.4593 RNT |
13.3000 KRW |
12.9800 KRW |
13.6900 KRW |
13.4900 KRW |
| 2021-01-09 |
13.7412 KRW |
7,750,520.7536 RNT |
13.8200 KRW |
13.0000 KRW |
14.4700 KRW |
13.8200 KRW |
| 2021-01-08 |
12.7652 KRW |
981,081.6977 RNT |
13.0300 KRW |
12.3700 KRW |
13.1100 KRW |
13.0200 KRW |
| 2021-01-07 |
12.5806 KRW |
1,523,553.9915 RNT |
12.5100 KRW |
12.1500 KRW |
13.1900 KRW |
12.4600 KRW |
| 2021-01-06 |
11.6469 KRW |
1,523,496.0261 RNT |
11.6600 KRW |
11.3200 KRW |
12.2000 KRW |
12.1700 KRW |
| 2021-01-05 |
11.1757 KRW |
1,656,783.8116 RNT |
11.0900 KRW |
11.0200 KRW |
11.4700 KRW |
11.1700 KRW |
| 2021-01-04 |
10.5652 KRW |
999,455.5433 RNT |
10.7000 KRW |
10.2300 KRW |
10.9800 KRW |
10.9800 KRW |
| 2021-01-03 |
10.6823 KRW |
4,104,577.6216 RNT |
11.2300 KRW |
10.2600 KRW |
11.4900 KRW |
10.8700 KRW |
| 2021-01-02 |
11.9404 KRW |
1,402,830.3145 RNT |
12.2200 KRW |
11.5100 KRW |
12.2800 KRW |
11.7100 KRW |
| 2021-01-01 |
11.9169 KRW |
717,885.2590 RNT |
11.9700 KRW |
11.8200 KRW |
12.0300 KRW |
11.9300 KRW |
| 2020-12-31 |
11.9226 KRW |
281,066.7115 RNT |
11.7800 KRW |
11.6600 KRW |
12.0400 KRW |
12.0400 KRW |
| 2020-12-30 |
11.7100 KRW |
1,295,247.1194 RNT |
12.0900 KRW |
11.3200 KRW |
12.1100 KRW |
11.4500 KRW |
| 2020-12-29 |
11.5011 KRW |
1,445,137.6684 RNT |
11.7500 KRW |
11.3100 KRW |
12.0400 KRW |
11.3900 KRW |
| 2020-12-28 |
11.8104 KRW |
1,373,494.3299 RNT |
12.1300 KRW |
11.6800 KRW |
12.1900 KRW |
11.9700 KRW |
| 2020-12-27 |
12.0188 KRW |
711,463.4824 RNT |
12.2400 KRW |
11.6500 KRW |
12.2600 KRW |
12.0300 KRW |
| 2020-12-26 |
12.1494 KRW |
1,108,986.1944 RNT |
12.6000 KRW |
11.4100 KRW |
12.7600 KRW |
12.0400 KRW |
| 2020-12-25 |
12.6272 KRW |
2,567,589.2202 RNT |
13.2000 KRW |
12.0400 KRW |
13.2700 KRW |
12.8900 KRW |
| 2020-12-24 |
12.3095 KRW |
1,689,640.3074 RNT |
12.4500 KRW |
11.8200 KRW |
12.8000 KRW |
12.5900 KRW |
| 2020-12-23 |
12.6335 KRW |
5,560,132.1889 RNT |
13.2600 KRW |
12.0100 KRW |
13.4900 KRW |
12.4400 KRW |
| 2020-12-22 |
14.8319 KRW |
568,367.0888 RNT |
15.2200 KRW |
14.6000 KRW |
15.2200 KRW |
14.8000 KRW |
| 2020-12-21 |
15.2180 KRW |
1,103,409.5649 RNT |
15.2000 KRW |
14.6200 KRW |
15.6100 KRW |
15.0400 KRW |
| 2020-12-20 |
15.5554 KRW |
399,891.3768 RNT |
15.8200 KRW |
15.4100 KRW |
15.8200 KRW |
15.6900 KRW |
| 2020-12-19 |
15.3029 KRW |
1,148,865.2621 RNT |
15.4500 KRW |
15.1000 KRW |
15.9800 KRW |
15.6800 KRW |
| 2020-12-18 |
15.1469 KRW |
1,528,735.5722 RNT |
15.1800 KRW |
14.8800 KRW |
15.4600 KRW |
15.3500 KRW |
| 2020-12-17 |
15.5002 KRW |
1,146,275.2640 RNT |
15.7100 KRW |
15.2000 KRW |
15.7100 KRW |
15.2700 KRW |
| 2020-12-16 |
15.4879 KRW |
1,197,530.7206 RNT |
15.8400 KRW |
15.2000 KRW |
15.8500 KRW |
15.6100 KRW |
| 2020-12-15 |
16.0887 KRW |
717,473.5152 RNT |
16.1600 KRW |
15.9400 KRW |
16.3300 KRW |
16.2700 KRW |
| 2020-12-14 |
16.3032 KRW |
264,630.6363 RNT |
16.2900 KRW |
16.0000 KRW |
16.8000 KRW |
16.2300 KRW |
| 2020-12-13 |
16.9108 KRW |
10,171,483.6158 RNT |
16.2000 KRW |
15.9300 KRW |
18.0000 KRW |
16.3900 KRW |
| 2020-12-12 |
15.8476 KRW |
721,796.8101 RNT |
16.1200 KRW |
15.6700 KRW |
16.1600 KRW |
16.1600 KRW |
| 2020-12-11 |
16.0348 KRW |
3,083,466.9544 RNT |
16.5200 KRW |
15.3000 KRW |
16.8600 KRW |
16.0500 KRW |
| 2020-12-10 |
16.8127 KRW |
3,357,854.8598 RNT |
17.0800 KRW |
16.5200 KRW |
17.3400 KRW |
16.7900 KRW |
| 2020-12-09 |
18.6707 KRW |
42,794,695.1318 RNT |
18.0900 KRW |
16.6100 KRW |
20.6000 KRW |
18.0900 KRW |
| 2020-12-08 |
18.2060 KRW |
35,562,594.6771 RNT |
16.7000 KRW |
15.7600 KRW |
20.3500 KRW |
16.7400 KRW |
| 2020-12-07 |
16.4716 KRW |
1,076,419.2583 RNT |
16.8300 KRW |
16.2000 KRW |
16.9000 KRW |
16.4000 KRW |
| 2020-12-06 |
15.2430 KRW |
2,310,965.0099 RNT |
15.5600 KRW |
15.1000 KRW |
15.5600 KRW |
15.1100 KRW |
| 2020-12-05 |
15.6681 KRW |
2,918,321.7593 RNT |
15.9400 KRW |
15.3900 KRW |
16.1300 KRW |
15.7800 KRW |
| 2020-12-04 |
16.3949 KRW |
49,314,689.7631 RNT |
15.1500 KRW |
15.1500 KRW |
17.4000 KRW |
16.3300 KRW |
| 2020-12-03 |
15.3568 KRW |
1,107,878.1089 RNT |
15.1000 KRW |
15.0000 KRW |
15.8800 KRW |
15.7700 KRW |
| 2020-12-02 |
15.5194 KRW |
2,092,554.5947 RNT |
15.0200 KRW |
14.8100 KRW |
16.2100 KRW |
15.6000 KRW |
| 2020-12-01 |
14.7081 KRW |
1,648,999.5404 RNT |
15.0000 KRW |
14.4600 KRW |
15.2200 KRW |
14.9700 KRW |
| 2020-11-30 |
14.9345 KRW |
3,388,141.9446 RNT |
15.1800 KRW |
14.6000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2020-11-29 |
16.5703 KRW |
38,795,120.1245 RNT |
14.5200 KRW |
14.5200 KRW |
18.4000 KRW |
15.7700 KRW |
| 2020-11-28 |
15.0186 KRW |
449,769.6985 RNT |
15.0500 KRW |
14.8600 KRW |
15.0600 KRW |
15.0500 KRW |
| 2020-11-27 |
14.7417 KRW |
1,340,666.2895 RNT |
14.8900 KRW |
14.3200 KRW |
15.2900 KRW |
15.0900 KRW |