Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-29 |
16.2365 KRW |
13,241,890.4545 RNT |
16.2100 KRW |
15.6600 KRW |
17.4700 KRW |
15.6600 KRW |
| 2020-06-28 |
16.0686 KRW |
2,366,822.6417 RNT |
16.2300 KRW |
15.8200 KRW |
16.3900 KRW |
16.1000 KRW |
| 2020-06-27 |
16.4285 KRW |
4,660,276.1699 RNT |
15.9700 KRW |
15.8200 KRW |
17.3900 KRW |
16.4000 KRW |
| 2020-06-26 |
16.2665 KRW |
1,978,924.7137 RNT |
16.6900 KRW |
16.0500 KRW |
16.6900 KRW |
16.0500 KRW |
| 2020-06-25 |
16.9118 KRW |
10,300,275.4108 RNT |
16.3300 KRW |
16.2500 KRW |
17.6000 KRW |
16.7400 KRW |
| 2020-06-24 |
17.9512 KRW |
40,041,795.3439 RNT |
17.1600 KRW |
16.4800 KRW |
19.6000 KRW |
16.7000 KRW |
| 2020-06-23 |
17.6775 KRW |
2,854,908.8161 RNT |
17.9800 KRW |
17.5600 KRW |
17.9900 KRW |
17.6500 KRW |
| 2020-06-22 |
17.9838 KRW |
7,941,791.8290 RNT |
18.2200 KRW |
17.7400 KRW |
18.7700 KRW |
18.0300 KRW |
| 2020-06-21 |
17.9566 KRW |
15,384,017.3330 RNT |
18.5200 KRW |
17.7200 KRW |
18.5200 KRW |
18.1100 KRW |
| 2020-06-20 |
20.3201 KRW |
177,831,598.8238 RNT |
17.8800 KRW |
17.8800 KRW |
22.4800 KRW |
19.2600 KRW |
| 2020-06-19 |
17.9363 KRW |
11,982,018.6307 RNT |
18.8000 KRW |
17.5000 KRW |
18.8400 KRW |
18.2100 KRW |
| 2020-06-18 |
18.8307 KRW |
17,422,224.1738 RNT |
19.6500 KRW |
18.3000 KRW |
19.8600 KRW |
18.7000 KRW |
| 2020-06-17 |
22.4195 KRW |
33,699,107.4109 RNT |
25.0000 KRW |
21.0200 KRW |
25.7900 KRW |
22.3100 KRW |
| 2020-06-16 |
21.1689 KRW |
8,184,497.1658 RNT |
21.6100 KRW |
20.5000 KRW |
21.7800 KRW |
21.0600 KRW |
| 2020-06-15 |
17.9020 KRW |
11,406,142.8999 RNT |
17.9100 KRW |
17.3100 KRW |
18.5700 KRW |
18.2500 KRW |
| 2020-06-14 |
16.9766 KRW |
2,433,065.4076 RNT |
17.3000 KRW |
16.5200 KRW |
17.5100 KRW |
16.7100 KRW |
| 2020-06-13 |
17.6178 KRW |
4,564,692.9836 RNT |
17.6400 KRW |
17.2500 KRW |
18.1300 KRW |
17.4600 KRW |
| 2020-06-12 |
16.9226 KRW |
7,354,249.8750 RNT |
17.4700 KRW |
16.2000 KRW |
17.6300 KRW |
17.4600 KRW |
| 2020-06-11 |
16.1829 KRW |
35,170,844.5367 RNT |
18.1900 KRW |
14.3500 KRW |
18.5300 KRW |
14.5000 KRW |
| 2020-06-10 |
18.9470 KRW |
8,729,551.0367 RNT |
19.7200 KRW |
18.7300 KRW |
19.7200 KRW |
19.1500 KRW |
| 2020-06-09 |
19.0065 KRW |
9,260,088.6954 RNT |
18.4400 KRW |
17.9500 KRW |
20.3200 KRW |
20.1100 KRW |
| 2020-06-08 |
18.1513 KRW |
8,290,255.0151 RNT |
18.5800 KRW |
17.9000 KRW |
18.6100 KRW |
18.1200 KRW |
| 2020-06-07 |
17.4178 KRW |
7,570,105.5362 RNT |
17.7200 KRW |
17.0800 KRW |
17.9400 KRW |
17.7500 KRW |
| 2020-06-06 |
17.1612 KRW |
6,224,811.1425 RNT |
17.3900 KRW |
16.9700 KRW |
17.4900 KRW |
17.1100 KRW |
| 2020-06-05 |
16.9242 KRW |
8,409,336.5181 RNT |
16.6500 KRW |
16.4800 KRW |
17.3000 KRW |
17.1000 KRW |
| 2020-06-04 |
16.6081 KRW |
3,393,507.2582 RNT |
16.8100 KRW |
16.5100 KRW |
16.9600 KRW |
16.6200 KRW |
| 2020-06-03 |
16.6286 KRW |
5,793,865.6576 RNT |
16.7400 KRW |
16.4500 KRW |
17.2000 KRW |
16.6000 KRW |
| 2020-06-02 |
17.3273 KRW |
30,019,919.6695 RNT |
16.3100 KRW |
16.1700 KRW |
18.7000 KRW |
16.3000 KRW |
| 2020-06-01 |
16.3665 KRW |
8,312,011.9611 RNT |
16.9700 KRW |
16.0000 KRW |
17.0200 KRW |
16.0200 KRW |
| 2020-05-31 |
17.5537 KRW |
6,207,928.7948 RNT |
17.8100 KRW |
17.1500 KRW |
17.9800 KRW |
17.3200 KRW |
| 2020-05-30 |
17.6024 KRW |
4,422,294.8377 RNT |
17.7000 KRW |
17.3300 KRW |
17.9800 KRW |
17.4200 KRW |
| 2020-05-29 |
17.4296 KRW |
2,596,877.9062 RNT |
17.9300 KRW |
17.1500 KRW |
17.9300 KRW |
17.3000 KRW |
| 2020-05-28 |
17.7766 KRW |
10,275,796.2112 RNT |
18.7100 KRW |
17.2000 KRW |
18.7100 KRW |
17.3100 KRW |
| 2020-05-27 |
17.4590 KRW |
7,264,495.9594 RNT |
18.3700 KRW |
17.0600 KRW |
18.3700 KRW |
17.5700 KRW |
| 2020-05-26 |
17.3330 KRW |
7,056,087.0823 RNT |
17.9200 KRW |
16.9700 KRW |
17.9200 KRW |
17.3900 KRW |
| 2020-05-25 |
19.1203 KRW |
151,674,524.8340 RNT |
16.5800 KRW |
16.5800 KRW |
21.9000 KRW |
17.5900 KRW |
| 2020-05-24 |
16.7953 KRW |
22,656,296.1448 RNT |
17.7200 KRW |
15.8800 KRW |
18.1000 KRW |
15.8800 KRW |
| 2020-05-23 |
19.3562 KRW |
245,037,253.3385 RNT |
15.2800 KRW |
15.2800 KRW |
23.0200 KRW |
18.0000 KRW |
| 2020-05-22 |
15.5896 KRW |
6,112,611.5342 RNT |
16.1300 KRW |
15.3100 KRW |
16.1300 KRW |
15.7700 KRW |
| 2020-05-21 |
15.9385 KRW |
9,143,918.9441 RNT |
15.9100 KRW |
15.3400 KRW |
16.7000 KRW |
16.0200 KRW |
| 2020-05-20 |
17.4196 KRW |
77,633,554.1264 RNT |
18.5200 KRW |
15.5100 KRW |
20.0000 KRW |
16.6400 KRW |
| 2020-05-19 |
13.6439 KRW |
10,206,286.4031 RNT |
14.3700 KRW |
13.3100 KRW |
14.3700 KRW |
13.6900 KRW |
| 2020-05-18 |
13.6380 KRW |
4,847,168.8773 RNT |
13.9800 KRW |
13.3000 KRW |
14.0600 KRW |
13.5900 KRW |
| 2020-05-17 |
13.3167 KRW |
10,699,533.3232 RNT |
13.7600 KRW |
12.9800 KRW |
13.9900 KRW |
13.2700 KRW |
| 2020-05-16 |
14.3294 KRW |
36,033,723.6974 RNT |
14.3400 KRW |
13.0000 KRW |
15.4800 KRW |
14.3400 KRW |
| 2020-05-15 |
13.4107 KRW |
19,988,239.8604 RNT |
12.4800 KRW |
12.0900 KRW |
14.8900 KRW |
13.3300 KRW |
| 2020-05-14 |
12.2942 KRW |
48,137,677.7291 RNT |
12.4800 KRW |
11.1900 KRW |
13.5000 KRW |
12.4900 KRW |
| 2020-05-13 |
10.9271 KRW |
9,936,671.4790 RNT |
10.9000 KRW |
10.7100 KRW |
11.2600 KRW |
11.2200 KRW |
| 2020-05-12 |
10.7846 KRW |
10,121,963.3337 RNT |
11.1500 KRW |
10.5000 KRW |
11.2900 KRW |
10.7600 KRW |
| 2020-05-11 |
10.7360 KRW |
20,507,974.9240 RNT |
11.3300 KRW |
10.3800 KRW |
11.3600 KRW |
10.6100 KRW |