Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
21.9437 KRW |
6,752,628.7628 RNT |
21.3300 KRW |
21.3300 KRW |
22.4400 KRW |
21.8900 KRW |
| 2020-10-06 |
19.7729 KRW |
9,206,562.9827 RNT |
20.5200 KRW |
19.2900 KRW |
20.6800 KRW |
19.7300 KRW |
| 2020-10-05 |
21.6442 KRW |
2,729,067.9448 RNT |
21.8400 KRW |
21.1500 KRW |
21.9800 KRW |
21.3200 KRW |
| 2020-10-04 |
21.9965 KRW |
2,401,215.3513 RNT |
22.2200 KRW |
21.5500 KRW |
22.3900 KRW |
21.8000 KRW |
| 2020-10-03 |
22.1441 KRW |
3,392,229.3769 RNT |
22.7700 KRW |
21.7500 KRW |
22.7700 KRW |
22.2400 KRW |
| 2020-10-02 |
22.3675 KRW |
2,994,734.8647 RNT |
22.4200 KRW |
22.0000 KRW |
22.6500 KRW |
22.5400 KRW |
| 2020-10-01 |
23.6651 KRW |
18,068,595.6863 RNT |
23.9700 KRW |
22.5000 KRW |
25.2400 KRW |
22.8500 KRW |
| 2020-09-30 |
24.1074 KRW |
3,433,852.1152 RNT |
24.2900 KRW |
23.7800 KRW |
24.6100 KRW |
23.7800 KRW |
| 2020-09-29 |
23.8836 KRW |
8,999,896.7738 RNT |
23.9300 KRW |
23.1000 KRW |
25.0000 KRW |
23.9300 KRW |
| 2020-09-28 |
24.8246 KRW |
11,290,216.3758 RNT |
25.6400 KRW |
23.7100 KRW |
25.6400 KRW |
23.9700 KRW |
| 2020-09-27 |
27.4629 KRW |
49,011,749.3564 RNT |
28.6800 KRW |
24.5200 KRW |
29.7600 KRW |
28.6700 KRW |
| 2020-09-26 |
23.3596 KRW |
3,915,543.9546 RNT |
23.7200 KRW |
23.0300 KRW |
23.7500 KRW |
23.1300 KRW |
| 2020-09-25 |
23.2257 KRW |
4,035,072.6915 RNT |
23.6000 KRW |
22.6000 KRW |
24.1600 KRW |
23.7500 KRW |
| 2020-09-24 |
24.8280 KRW |
13,161,986.0510 RNT |
23.9200 KRW |
23.8100 KRW |
25.5000 KRW |
25.3000 KRW |
| 2020-09-23 |
22.4687 KRW |
13,961,332.5288 RNT |
23.4000 KRW |
21.3800 KRW |
23.9000 KRW |
21.6500 KRW |
| 2020-09-22 |
23.5149 KRW |
27,859,391.5819 RNT |
23.3800 KRW |
21.6700 KRW |
25.5500 KRW |
24.8100 KRW |
| 2020-09-21 |
20.6311 KRW |
17,713,031.9412 RNT |
20.1200 KRW |
19.6000 KRW |
22.2200 KRW |
19.6000 KRW |
| 2020-09-20 |
22.1268 KRW |
25,043,466.5199 RNT |
21.7000 KRW |
20.4400 KRW |
24.0300 KRW |
21.9000 KRW |
| 2020-09-19 |
20.9218 KRW |
1,958,192.7711 RNT |
21.7100 KRW |
20.5200 KRW |
21.7900 KRW |
21.0000 KRW |
| 2020-09-18 |
21.3003 KRW |
10,501,884.1029 RNT |
22.2200 KRW |
20.4100 KRW |
22.5600 KRW |
21.5200 KRW |
| 2020-09-17 |
20.3949 KRW |
6,981,391.3215 RNT |
21.1200 KRW |
19.8800 KRW |
21.1300 KRW |
20.6000 KRW |
| 2020-09-16 |
19.2316 KRW |
5,343,965.9676 RNT |
18.9400 KRW |
18.6800 KRW |
20.0000 KRW |
18.9900 KRW |
| 2020-09-15 |
19.4639 KRW |
5,460,102.5154 RNT |
20.1300 KRW |
19.1000 KRW |
20.1300 KRW |
19.5400 KRW |
| 2020-09-14 |
21.5280 KRW |
16,396,716.6970 RNT |
20.8300 KRW |
20.3200 KRW |
22.8800 KRW |
21.2200 KRW |
| 2020-09-13 |
21.0549 KRW |
2,071,244.4924 RNT |
21.3800 KRW |
20.5800 KRW |
21.4100 KRW |
21.2200 KRW |
| 2020-09-12 |
21.3478 KRW |
5,508,915.9247 RNT |
21.8900 KRW |
21.0000 KRW |
22.0900 KRW |
21.1900 KRW |
| 2020-09-11 |
23.1624 KRW |
62,415,302.0031 RNT |
22.1900 KRW |
21.3900 KRW |
25.4400 KRW |
22.1900 KRW |
| 2020-09-10 |
22.1474 KRW |
15,831,254.4511 RNT |
21.3400 KRW |
20.6200 KRW |
23.1400 KRW |
22.0000 KRW |
| 2020-09-09 |
19.5068 KRW |
5,854,175.4696 RNT |
20.2600 KRW |
19.0600 KRW |
20.3400 KRW |
19.3400 KRW |
| 2020-09-08 |
18.1782 KRW |
5,467,275.5452 RNT |
18.0800 KRW |
17.8400 KRW |
18.6000 KRW |
18.5600 KRW |
| 2020-09-07 |
18.1668 KRW |
2,024,112.4372 RNT |
18.5500 KRW |
17.6700 KRW |
18.7300 KRW |
18.5500 KRW |
| 2020-09-06 |
18.6223 KRW |
2,166,418.5796 RNT |
18.7100 KRW |
18.4100 KRW |
19.1000 KRW |
18.6700 KRW |
| 2020-09-05 |
18.1421 KRW |
3,403,794.3366 RNT |
19.3400 KRW |
17.8000 KRW |
19.4600 KRW |
18.2900 KRW |
| 2020-09-04 |
18.6354 KRW |
5,034,536.9608 RNT |
19.2100 KRW |
17.7200 KRW |
19.9300 KRW |
19.0100 KRW |
| 2020-09-03 |
18.9490 KRW |
23,043,235.4904 RNT |
19.4500 KRW |
17.1000 KRW |
21.0200 KRW |
17.2400 KRW |
| 2020-09-02 |
20.6042 KRW |
8,384,140.9251 RNT |
20.7600 KRW |
19.8700 KRW |
21.6000 KRW |
20.1900 KRW |
| 2020-09-01 |
22.8486 KRW |
59,503,452.4065 RNT |
21.4100 KRW |
21.2300 KRW |
24.3100 KRW |
21.4000 KRW |
| 2020-08-31 |
22.3134 KRW |
38,050,632.1176 RNT |
23.8100 KRW |
21.3200 KRW |
23.8100 KRW |
21.7500 KRW |
| 2020-08-30 |
26.6082 KRW |
129,850,916.8550 RNT |
30.2600 KRW |
24.3000 KRW |
30.7900 KRW |
25.6100 KRW |
| 2020-08-29 |
20.1435 KRW |
49,652,242.5700 RNT |
20.2700 KRW |
18.2300 KRW |
21.7700 KRW |
20.2400 KRW |
| 2020-08-28 |
17.8285 KRW |
7,975,103.9493 RNT |
18.2000 KRW |
17.6100 KRW |
18.2000 KRW |
17.7000 KRW |
| 2020-08-27 |
18.2134 KRW |
2,708,742.3922 RNT |
18.2900 KRW |
17.9500 KRW |
18.5200 KRW |
18.4500 KRW |
| 2020-08-26 |
18.8456 KRW |
4,052,564.1338 RNT |
19.4400 KRW |
18.4500 KRW |
19.4400 KRW |
18.4500 KRW |
| 2020-08-25 |
19.1793 KRW |
17,831,299.1694 RNT |
18.6700 KRW |
18.6700 KRW |
19.7900 KRW |
18.9300 KRW |
| 2020-08-24 |
17.6369 KRW |
7,340,885.3980 RNT |
17.9700 KRW |
17.4400 KRW |
18.1400 KRW |
17.6800 KRW |
| 2020-08-23 |
17.8960 KRW |
1,979,223.3032 RNT |
17.8300 KRW |
17.6100 KRW |
18.3300 KRW |
18.1800 KRW |
| 2020-08-22 |
18.4639 KRW |
6,090,454.6555 RNT |
18.1500 KRW |
17.7200 KRW |
19.1600 KRW |
19.0000 KRW |
| 2020-08-21 |
18.9434 KRW |
8,792,100.0950 RNT |
19.3800 KRW |
18.7000 KRW |
19.3800 KRW |
18.9700 KRW |
| 2020-08-20 |
19.9098 KRW |
5,381,110.2011 RNT |
19.8800 KRW |
19.4800 KRW |
20.3900 KRW |
20.1000 KRW |
| 2020-08-19 |
19.8728 KRW |
28,033,507.9967 RNT |
19.3100 KRW |
18.8800 KRW |
20.7600 KRW |
19.7200 KRW |