Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-26 |
14.8975 KRW |
385,320.9199 RNT |
15.0600 KRW |
14.6000 KRW |
15.2500 KRW |
15.1800 KRW |
| 2020-11-25 |
16.2612 KRW |
4,464,296.8851 RNT |
15.5800 KRW |
15.3800 KRW |
17.1400 KRW |
16.0000 KRW |
| 2020-11-24 |
14.9554 KRW |
3,484,273.3291 RNT |
14.6900 KRW |
14.4700 KRW |
15.7500 KRW |
15.7400 KRW |
| 2020-11-23 |
14.3375 KRW |
3,364,711.1070 RNT |
14.5400 KRW |
14.0200 KRW |
14.8500 KRW |
14.3800 KRW |
| 2020-11-22 |
14.7143 KRW |
1,873,487.7540 RNT |
15.0200 KRW |
14.1300 KRW |
15.2600 KRW |
14.7900 KRW |
| 2020-11-21 |
15.0677 KRW |
1,577,569.6575 RNT |
15.3800 KRW |
14.8200 KRW |
15.5500 KRW |
15.5500 KRW |
| 2020-11-20 |
15.4416 KRW |
369,508.4761 RNT |
15.7100 KRW |
15.2000 KRW |
15.8700 KRW |
15.4900 KRW |
| 2020-11-19 |
14.4030 KRW |
1,766,627.2916 RNT |
15.2400 KRW |
14.0400 KRW |
15.5200 KRW |
15.4900 KRW |
| 2020-11-18 |
15.7796 KRW |
896,624.5945 RNT |
15.6200 KRW |
15.0400 KRW |
16.3000 KRW |
16.1200 KRW |
| 2020-11-17 |
15.6245 KRW |
3,280,072.6166 RNT |
16.5500 KRW |
14.9000 KRW |
16.6900 KRW |
15.0000 KRW |
| 2020-11-16 |
16.9032 KRW |
39,538.1382 RNT |
16.8800 KRW |
16.6000 KRW |
17.1300 KRW |
16.8300 KRW |
| 2020-11-15 |
16.9181 KRW |
937,771.0840 RNT |
16.7500 KRW |
16.5400 KRW |
17.3000 KRW |
16.8000 KRW |
| 2020-11-14 |
16.9617 KRW |
791,511.4092 RNT |
16.4000 KRW |
16.3300 KRW |
17.6800 KRW |
17.6800 KRW |
| 2020-11-13 |
16.3011 KRW |
1,088,148.6603 RNT |
16.7300 KRW |
15.7500 KRW |
16.7500 KRW |
16.3300 KRW |
| 2020-11-12 |
16.5053 KRW |
451,939.2318 RNT |
16.7300 KRW |
16.0800 KRW |
16.7500 KRW |
16.5200 KRW |
| 2020-11-11 |
15.8964 KRW |
1,654,413.1686 RNT |
15.9100 KRW |
15.6000 KRW |
16.5400 KRW |
15.9100 KRW |
| 2020-11-10 |
15.5535 KRW |
1,315,352.4681 RNT |
16.1900 KRW |
15.1100 KRW |
16.2000 KRW |
16.2000 KRW |
| 2020-11-09 |
14.9693 KRW |
1,202,627.1328 RNT |
15.1500 KRW |
14.8900 KRW |
15.2500 KRW |
14.9000 KRW |
| 2020-11-08 |
15.9521 KRW |
6,583,529.9117 RNT |
14.8400 KRW |
14.8400 KRW |
16.5800 KRW |
15.6000 KRW |
| 2020-11-07 |
15.1352 KRW |
1,520,667.4443 RNT |
15.4600 KRW |
14.5300 KRW |
16.0300 KRW |
14.8800 KRW |
| 2020-11-06 |
15.1928 KRW |
987,110.3867 RNT |
15.3400 KRW |
14.9000 KRW |
15.5000 KRW |
15.2300 KRW |
| 2020-11-05 |
13.9097 KRW |
2,495,294.3471 RNT |
14.5400 KRW |
13.3500 KRW |
15.0500 KRW |
13.9400 KRW |
| 2020-11-04 |
14.3777 KRW |
489,855.3726 RNT |
14.6500 KRW |
14.2800 KRW |
14.8900 KRW |
14.5500 KRW |
| 2020-11-03 |
14.5554 KRW |
1,013,000.1385 RNT |
15.2000 KRW |
14.1100 KRW |
15.2500 KRW |
14.3600 KRW |
| 2020-11-02 |
16.0357 KRW |
4,976,989.6672 RNT |
15.8400 KRW |
15.4400 KRW |
16.8000 KRW |
15.7900 KRW |
| 2020-11-01 |
15.9508 KRW |
474,100.5296 RNT |
16.3400 KRW |
15.6200 KRW |
16.3400 KRW |
15.6200 KRW |
| 2020-10-31 |
16.3517 KRW |
1,037,062.4067 RNT |
16.0700 KRW |
16.0000 KRW |
16.9000 KRW |
16.0000 KRW |
| 2020-10-30 |
15.6819 KRW |
129,915.0262 RNT |
15.8900 KRW |
15.5000 KRW |
16.1800 KRW |
16.1800 KRW |
| 2020-10-29 |
16.9346 KRW |
1,762,290.2489 RNT |
16.7000 KRW |
16.2600 KRW |
17.5000 KRW |
16.3300 KRW |
| 2020-10-28 |
15.9416 KRW |
3,635,415.4839 RNT |
15.9200 KRW |
14.8800 KRW |
17.1900 KRW |
15.5500 KRW |
| 2020-10-27 |
16.5917 KRW |
6,896,145.5870 RNT |
17.2600 KRW |
16.0200 KRW |
17.2900 KRW |
16.4000 KRW |
| 2020-10-26 |
17.2053 KRW |
2,808,976.4302 RNT |
17.8200 KRW |
17.0300 KRW |
17.8200 KRW |
17.2600 KRW |
| 2020-10-25 |
18.5954 KRW |
1,067,297.1971 RNT |
18.4700 KRW |
18.3400 KRW |
18.8400 KRW |
18.5700 KRW |
| 2020-10-24 |
18.2774 KRW |
1,891,779.9425 RNT |
18.4900 KRW |
18.1400 KRW |
18.7500 KRW |
18.3000 KRW |
| 2020-10-23 |
18.9318 KRW |
549,202.0004 RNT |
18.8200 KRW |
18.7700 KRW |
19.1600 KRW |
18.7800 KRW |
| 2020-10-22 |
18.6771 KRW |
3,231,380.3761 RNT |
18.9000 KRW |
18.2000 KRW |
19.1500 KRW |
19.1500 KRW |
| 2020-10-21 |
20.0784 KRW |
837,431.4278 RNT |
20.0200 KRW |
19.8500 KRW |
20.3000 KRW |
19.8500 KRW |
| 2020-10-20 |
19.7879 KRW |
2,299,232.2087 RNT |
20.1100 KRW |
19.4100 KRW |
21.0200 KRW |
20.1500 KRW |
| 2020-10-19 |
20.9068 KRW |
2,318,574.4552 RNT |
20.5000 KRW |
20.5000 KRW |
21.7600 KRW |
20.5000 KRW |
| 2020-10-18 |
21.4579 KRW |
3,669,889.6345 RNT |
21.9800 KRW |
21.1300 KRW |
22.1000 KRW |
21.2600 KRW |
| 2020-10-17 |
22.2346 KRW |
1,859,531.9388 RNT |
22.3300 KRW |
21.8500 KRW |
22.8700 KRW |
22.3300 KRW |
| 2020-10-16 |
22.1974 KRW |
1,658,826.1362 RNT |
22.4300 KRW |
22.0600 KRW |
22.5200 KRW |
22.0800 KRW |
| 2020-10-15 |
22.4840 KRW |
3,276,414.0882 RNT |
23.1500 KRW |
22.2100 KRW |
23.1500 KRW |
22.3200 KRW |
| 2020-10-14 |
21.9265 KRW |
6,526,081.0415 RNT |
22.1600 KRW |
21.4700 KRW |
22.6500 KRW |
22.1100 KRW |
| 2020-10-13 |
22.5701 KRW |
4,143,830.5794 RNT |
22.5500 KRW |
22.3800 KRW |
22.9300 KRW |
22.5500 KRW |
| 2020-10-12 |
22.1212 KRW |
10,556,354.2653 RNT |
22.0700 KRW |
21.8200 KRW |
22.7600 KRW |
22.0500 KRW |
| 2020-10-11 |
22.0808 KRW |
5,544,981.4586 RNT |
22.5500 KRW |
21.6800 KRW |
22.5500 KRW |
22.0100 KRW |
| 2020-10-10 |
22.5013 KRW |
2,771,874.9886 RNT |
22.2500 KRW |
22.2500 KRW |
22.8000 KRW |
22.2600 KRW |
| 2020-10-09 |
22.4128 KRW |
5,436,673.6662 RNT |
22.6800 KRW |
21.9800 KRW |
22.9600 KRW |
22.6700 KRW |
| 2020-10-08 |
23.0045 KRW |
49,952,991.1125 RNT |
21.3100 KRW |
21.3100 KRW |
25.1700 KRW |
22.1300 KRW |