Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
19.7628 KRW |
7,469,910.1094 RNT |
19.8100 KRW |
19.4200 KRW |
20.4600 KRW |
19.8100 KRW |
| 2020-08-17 |
20.5777 KRW |
11,513,397.4176 RNT |
20.1100 KRW |
20.0600 KRW |
21.7900 KRW |
20.1300 KRW |
| 2020-08-16 |
21.8766 KRW |
18,839,044.7144 RNT |
21.4500 KRW |
21.2500 KRW |
23.0000 KRW |
21.4500 KRW |
| 2020-08-15 |
24.2833 KRW |
57,405,469.8985 RNT |
22.1500 KRW |
22.1000 KRW |
27.2300 KRW |
22.1500 KRW |
| 2020-08-14 |
23.2261 KRW |
62,497,392.4788 RNT |
25.8500 KRW |
21.6800 KRW |
26.5000 KRW |
22.3100 KRW |
| 2020-08-13 |
28.8474 KRW |
472,038,823.5519 RNT |
33.9000 KRW |
19.6300 KRW |
39.4000 KRW |
34.1000 KRW |
| 2020-08-12 |
16.1053 KRW |
5,200,738.6625 RNT |
15.9800 KRW |
15.6800 KRW |
16.7500 KRW |
16.1700 KRW |
| 2020-08-11 |
15.8154 KRW |
14,687,427.6506 RNT |
16.3800 KRW |
15.0800 KRW |
16.8300 KRW |
15.5700 KRW |
| 2020-08-10 |
15.7944 KRW |
14,437,574.7632 RNT |
16.7000 KRW |
15.0300 KRW |
16.7100 KRW |
16.1500 KRW |
| 2020-08-09 |
17.3881 KRW |
21,590,676.3717 RNT |
17.3500 KRW |
16.6200 KRW |
18.7400 KRW |
17.1500 KRW |
| 2020-08-08 |
17.5343 KRW |
76,996,575.8554 RNT |
16.7600 KRW |
16.3900 KRW |
18.6200 KRW |
17.1500 KRW |
| 2020-08-07 |
17.0995 KRW |
30,396,494.8917 RNT |
16.4400 KRW |
16.1900 KRW |
17.7200 KRW |
16.9000 KRW |
| 2020-08-06 |
15.1021 KRW |
9,152,015.5406 RNT |
15.1000 KRW |
14.5000 KRW |
15.6300 KRW |
15.0900 KRW |
| 2020-08-05 |
14.9225 KRW |
3,048,252.5301 RNT |
14.9100 KRW |
14.5800 KRW |
15.2500 KRW |
14.9100 KRW |
| 2020-08-04 |
14.4813 KRW |
2,570,856.6393 RNT |
14.8000 KRW |
14.1500 KRW |
14.9300 KRW |
14.8000 KRW |
| 2020-08-03 |
14.2515 KRW |
3,543,419.5894 RNT |
14.5700 KRW |
13.9000 KRW |
14.6200 KRW |
14.4700 KRW |
| 2020-08-02 |
14.2463 KRW |
4,974,894.0999 RNT |
14.4400 KRW |
14.0200 KRW |
14.6400 KRW |
14.5300 KRW |
| 2020-08-01 |
14.2841 KRW |
4,114,653.9224 RNT |
14.3600 KRW |
14.1000 KRW |
14.6900 KRW |
14.3700 KRW |
| 2020-07-31 |
14.3486 KRW |
1,962,036.0116 RNT |
14.5900 KRW |
14.1300 KRW |
14.5900 KRW |
14.3900 KRW |
| 2020-07-30 |
14.3426 KRW |
2,951,617.3314 RNT |
14.3700 KRW |
13.9200 KRW |
14.6400 KRW |
14.2400 KRW |
| 2020-07-29 |
14.7838 KRW |
3,816,143.3570 RNT |
15.0000 KRW |
14.6100 KRW |
15.1600 KRW |
15.0000 KRW |
| 2020-07-28 |
14.6965 KRW |
424,243.9960 RNT |
14.5500 KRW |
14.4000 KRW |
14.9300 KRW |
14.9200 KRW |
| 2020-07-27 |
14.3766 KRW |
4,641,423.5689 RNT |
14.9500 KRW |
13.8500 KRW |
15.1300 KRW |
14.1900 KRW |
| 2020-07-26 |
15.5809 KRW |
2,199,118.4388 RNT |
15.8300 KRW |
15.2400 KRW |
15.8900 KRW |
15.5600 KRW |
| 2020-07-25 |
15.6242 KRW |
5,684,534.7025 RNT |
16.4300 KRW |
15.1400 KRW |
16.4400 KRW |
15.3800 KRW |
| 2020-07-24 |
15.6097 KRW |
964,607.6934 RNT |
15.6700 KRW |
15.4200 KRW |
15.8200 KRW |
15.5900 KRW |
| 2020-07-23 |
15.4806 KRW |
3,732,139.4712 RNT |
15.6100 KRW |
15.1000 KRW |
16.0000 KRW |
15.2700 KRW |
| 2020-07-22 |
16.0550 KRW |
9,897,801.0535 RNT |
15.6100 KRW |
15.6100 KRW |
16.6300 KRW |
15.8000 KRW |
| 2020-07-21 |
16.8457 KRW |
73,824,198.1076 RNT |
15.5900 KRW |
15.5900 KRW |
18.0000 KRW |
16.1100 KRW |
| 2020-07-20 |
15.6360 KRW |
7,662,641.4489 RNT |
15.3300 KRW |
15.0000 KRW |
16.4100 KRW |
15.9800 KRW |
| 2020-07-19 |
15.3206 KRW |
8,875,345.0999 RNT |
15.0100 KRW |
14.8700 KRW |
15.7000 KRW |
15.0700 KRW |
| 2020-07-18 |
14.8777 KRW |
4,026,867.2526 RNT |
15.0400 KRW |
14.5200 KRW |
15.3400 KRW |
15.0600 KRW |
| 2020-07-17 |
15.1505 KRW |
5,114,950.3495 RNT |
14.9300 KRW |
14.8900 KRW |
15.3900 KRW |
15.1600 KRW |
| 2020-07-16 |
15.2768 KRW |
27,487,823.4400 RNT |
16.5100 KRW |
14.7600 KRW |
16.5500 KRW |
15.0400 KRW |
| 2020-07-15 |
15.2922 KRW |
11,344,800.3955 RNT |
15.4100 KRW |
14.6700 KRW |
16.3100 KRW |
14.9000 KRW |
| 2020-07-14 |
15.3897 KRW |
1,492,659.0423 RNT |
15.2600 KRW |
15.1500 KRW |
15.8800 KRW |
15.5900 KRW |
| 2020-07-13 |
15.1901 KRW |
3,492,493.9181 RNT |
15.3700 KRW |
14.9400 KRW |
15.5700 KRW |
15.1300 KRW |
| 2020-07-12 |
14.8620 KRW |
4,653,490.1471 RNT |
15.3300 KRW |
14.7000 KRW |
15.3300 KRW |
15.0300 KRW |
| 2020-07-11 |
14.5850 KRW |
3,672,119.3035 RNT |
14.8700 KRW |
14.3900 KRW |
14.8700 KRW |
14.6000 KRW |
| 2020-07-10 |
14.0913 KRW |
3,246,969.0648 RNT |
14.2600 KRW |
13.9600 KRW |
14.4700 KRW |
14.3400 KRW |
| 2020-07-09 |
14.0996 KRW |
10,807,109.1016 RNT |
14.1100 KRW |
13.7000 KRW |
14.4100 KRW |
14.2700 KRW |
| 2020-07-08 |
13.7320 KRW |
5,545,119.8808 RNT |
13.9100 KRW |
13.4000 KRW |
14.0000 KRW |
13.8200 KRW |
| 2020-07-07 |
14.0401 KRW |
2,760,205.3353 RNT |
13.9500 KRW |
13.9000 KRW |
14.3100 KRW |
14.2500 KRW |
| 2020-07-06 |
14.4704 KRW |
9,077,724.6160 RNT |
14.7200 KRW |
14.1800 KRW |
14.8000 KRW |
14.3900 KRW |
| 2020-07-05 |
16.6588 KRW |
99,214,404.5194 RNT |
14.7600 KRW |
14.7600 KRW |
18.6000 KRW |
16.1900 KRW |
| 2020-07-04 |
14.3902 KRW |
4,561,026.3757 RNT |
14.7000 KRW |
14.1100 KRW |
14.7700 KRW |
14.2800 KRW |
| 2020-07-03 |
14.1447 KRW |
1,180,097.4091 RNT |
14.4400 KRW |
13.9000 KRW |
14.4400 KRW |
14.2100 KRW |
| 2020-07-02 |
14.8768 KRW |
3,638,566.3053 RNT |
15.0000 KRW |
14.3000 KRW |
15.3100 KRW |
14.7900 KRW |
| 2020-07-01 |
16.1280 KRW |
2,173,318.5663 RNT |
16.2500 KRW |
15.9300 KRW |
16.5600 KRW |
16.4000 KRW |
| 2020-06-30 |
16.1110 KRW |
1,785,301.2153 RNT |
16.4300 KRW |
15.9800 KRW |
16.5000 KRW |
16.1800 KRW |