Identifier on Bithumb: RNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-10 |
10.4955 KRW |
7,653,163.4682 RNT |
10.3700 KRW |
10.1900 KRW |
11.0800 KRW |
10.3300 KRW |
| 2020-05-09 |
11.0812 KRW |
6,298,051.7990 RNT |
11.2600 KRW |
10.8000 KRW |
11.2800 KRW |
11.0900 KRW |
| 2020-05-08 |
11.2680 KRW |
8,003,071.3392 RNT |
11.3600 KRW |
11.0000 KRW |
11.5100 KRW |
11.3400 KRW |
| 2020-05-07 |
11.4187 KRW |
18,466,789.8031 RNT |
11.9000 KRW |
10.8800 KRW |
11.9000 KRW |
11.1000 KRW |
| 2020-05-06 |
12.5286 KRW |
42,833,179.4884 RNT |
13.9000 KRW |
11.6900 KRW |
14.0100 KRW |
12.1500 KRW |
| 2020-05-05 |
16.2473 KRW |
274,332,666.5715 RNT |
13.7500 KRW |
13.7500 KRW |
17.8100 KRW |
15.6900 KRW |
| 2020-05-04 |
11.5799 KRW |
103,544,062.8685 RNT |
9.0500 KRW |
8.9900 KRW |
13.2000 KRW |
12.2700 KRW |
| 2020-05-03 |
9.2111 KRW |
2,509,608.6687 RNT |
9.3800 KRW |
9.1000 KRW |
9.4290 KRW |
9.3170 KRW |
| 2020-05-02 |
9.3563 KRW |
5,725,529.2654 RNT |
9.4040 KRW |
9.0290 KRW |
10.0000 KRW |
9.6200 KRW |
| 2020-05-01 |
8.9425 KRW |
6,561,343.8454 RNT |
8.9900 KRW |
8.8000 KRW |
9.1990 KRW |
9.0100 KRW |
| 2020-04-30 |
8.9215 KRW |
7,316,430.2678 RNT |
8.9700 KRW |
8.7010 KRW |
9.4400 KRW |
9.3700 KRW |
| 2020-04-29 |
10.4537 KRW |
116,808,502.1996 RNT |
8.5000 KRW |
8.5000 KRW |
12.2000 KRW |
10.4700 KRW |
| 2020-04-28 |
8.5029 KRW |
1,996,500.6302 RNT |
8.4900 KRW |
8.3220 KRW |
8.7290 KRW |
8.4800 KRW |
| 2020-04-27 |
8.6064 KRW |
5,626,463.9680 RNT |
8.7000 KRW |
8.4720 KRW |
8.8300 KRW |
8.6500 KRW |
| 2020-04-26 |
8.9967 KRW |
10,532,248.6058 RNT |
9.2600 KRW |
8.6500 KRW |
9.2600 KRW |
8.9100 KRW |
| 2020-04-25 |
9.8551 KRW |
32,397,604.1868 RNT |
10.5100 KRW |
9.4830 KRW |
10.5300 KRW |
9.5500 KRW |
| 2020-04-24 |
11.4584 KRW |
300,844,430.1426 RNT |
8.0500 KRW |
8.0500 KRW |
14.0000 KRW |
13.2000 KRW |
| 2020-04-23 |
7.9300 KRW |
1,531,004.6463 RNT |
8.0800 KRW |
7.8150 KRW |
8.0900 KRW |
7.9300 KRW |
| 2020-04-22 |
8.0311 KRW |
627,241.8497 RNT |
8.0600 KRW |
7.9710 KRW |
8.0800 KRW |
8.0100 KRW |
| 2020-04-21 |
7.8999 KRW |
472,679.6069 RNT |
7.8400 KRW |
7.8300 KRW |
7.9350 KRW |
7.9200 KRW |
| 2020-04-20 |
7.9318 KRW |
3,513,669.3833 RNT |
7.9510 KRW |
7.8000 KRW |
8.1990 KRW |
7.8300 KRW |
| 2020-04-19 |
7.9976 KRW |
997,681.1304 RNT |
8.1500 KRW |
7.9120 KRW |
8.1600 KRW |
7.9400 KRW |
| 2020-04-18 |
8.1386 KRW |
1,175,880.6451 RNT |
8.1000 KRW |
8.0900 KRW |
8.2300 KRW |
8.1900 KRW |
| 2020-04-17 |
8.0420 KRW |
2,130,273.7827 RNT |
8.0400 KRW |
7.9210 KRW |
8.1700 KRW |
8.0500 KRW |
| 2020-04-16 |
7.9636 KRW |
1,232,793.2175 RNT |
8.0200 KRW |
7.9500 KRW |
8.0300 KRW |
7.9500 KRW |
| 2020-04-15 |
8.3613 KRW |
14,442,364.4115 RNT |
8.5150 KRW |
7.8400 KRW |
8.9780 KRW |
7.8590 KRW |
| 2020-04-14 |
7.9079 KRW |
365,031.6269 RNT |
7.9000 KRW |
7.8100 KRW |
7.9370 KRW |
7.9200 KRW |
| 2020-04-13 |
7.8577 KRW |
562,195.2996 RNT |
7.8200 KRW |
7.7900 KRW |
7.9100 KRW |
7.8300 KRW |
| 2020-04-12 |
8.0024 KRW |
1,190,003.0327 RNT |
8.0700 KRW |
7.8000 KRW |
8.1160 KRW |
8.1000 KRW |
| 2020-04-11 |
7.9301 KRW |
1,253,519.5720 RNT |
7.9200 KRW |
7.8100 KRW |
8.0990 KRW |
7.9000 KRW |
| 2020-04-10 |
8.0939 KRW |
5,937,366.4893 RNT |
7.8500 KRW |
7.7010 KRW |
8.4700 KRW |
8.0400 KRW |
| 2020-04-09 |
8.2300 KRW |
1,891,547.5545 RNT |
8.2900 KRW |
8.0910 KRW |
8.3550 KRW |
8.1500 KRW |
| 2020-04-08 |
8.3844 KRW |
2,827,849.3208 RNT |
8.4600 KRW |
8.2000 KRW |
8.5000 KRW |
8.4800 KRW |
| 2020-04-07 |
8.3109 KRW |
5,491,672.2984 RNT |
8.6400 KRW |
8.1300 KRW |
8.6850 KRW |
8.1690 KRW |
| 2020-04-06 |
8.1316 KRW |
3,462,525.4461 RNT |
8.0900 KRW |
7.9800 KRW |
8.2900 KRW |
8.2500 KRW |
| 2020-04-05 |
8.0120 KRW |
1,494,617.1770 RNT |
8.1000 KRW |
7.9400 KRW |
8.1100 KRW |
8.0900 KRW |
| 2020-04-04 |
8.1215 KRW |
1,184,727.6894 RNT |
8.0400 KRW |
8.0000 KRW |
8.2500 KRW |
8.0600 KRW |
| 2020-04-03 |
8.0170 KRW |
1,223,557.7943 RNT |
8.0500 KRW |
7.8760 KRW |
8.1860 KRW |
8.0100 KRW |
| 2020-04-02 |
7.8349 KRW |
3,510,514.2182 RNT |
7.9700 KRW |
7.6070 KRW |
8.0580 KRW |
7.8500 KRW |
| 2020-04-01 |
7.7597 KRW |
1,020,193.4304 RNT |
7.8500 KRW |
7.6460 KRW |
8.0070 KRW |
7.8800 KRW |
| 2020-03-31 |
8.1223 KRW |
808,921.9300 RNT |
8.1660 KRW |
8.0300 KRW |
8.1800 KRW |
8.1000 KRW |
| 2020-03-30 |
8.2137 KRW |
2,532,598.6617 RNT |
7.9000 KRW |
7.8900 KRW |
8.3000 KRW |
8.1600 KRW |
| 2020-03-29 |
8.1502 KRW |
6,870,486.8554 RNT |
7.8200 KRW |
7.8100 KRW |
8.7100 KRW |
7.9040 KRW |
| 2020-03-28 |
7.9110 KRW |
759,657.1876 RNT |
7.9100 KRW |
7.7800 KRW |
8.0370 KRW |
7.9400 KRW |
| 2020-03-27 |
8.1329 KRW |
2,216,685.3947 RNT |
8.1100 KRW |
7.9400 KRW |
8.3400 KRW |
8.0400 KRW |
| 2020-03-26 |
8.0328 KRW |
823,316.3830 RNT |
8.1340 KRW |
7.8800 KRW |
8.1400 KRW |
8.1000 KRW |
| 2020-03-25 |
8.1307 KRW |
1,819,656.2208 RNT |
8.0090 KRW |
8.0000 KRW |
8.2900 KRW |
8.1800 KRW |
| 2020-03-24 |
8.0771 KRW |
3,472,348.3863 RNT |
8.1600 KRW |
7.9000 KRW |
8.2710 KRW |
8.1100 KRW |
| 2020-03-23 |
8.0316 KRW |
1,466,422.1632 RNT |
7.9800 KRW |
7.9800 KRW |
8.1380 KRW |
8.1200 KRW |
| 2020-03-22 |
7.8847 KRW |
1,656,649.6559 RNT |
7.9700 KRW |
7.7070 KRW |
8.0520 KRW |
7.9400 KRW |