Identifier on Bitvavo: REN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
0.7047 EUR |
559,551.1334 REN |
0.6785 EUR |
0.6644 EUR |
0.7296 EUR |
0.6825 EUR |
| 2021-09-02 |
0.7279 EUR |
1,163,818.9135 REN |
0.7334 EUR |
0.6800 EUR |
0.7698 EUR |
0.6837 EUR |
| 2021-09-01 |
0.6702 EUR |
812,350.8408 REN |
0.6435 EUR |
0.6070 EUR |
0.7224 EUR |
0.7213 EUR |
| 2021-08-31 |
0.6257 EUR |
1,117,078.6388 REN |
0.5393 EUR |
0.5353 EUR |
0.7235 EUR |
0.6459 EUR |
| 2021-08-30 |
0.5617 EUR |
472,540.6585 REN |
0.5611 EUR |
0.5352 EUR |
0.5964 EUR |
0.5646 EUR |
| 2021-08-29 |
0.5635 EUR |
953,392.2219 REN |
0.5129 EUR |
0.4959 EUR |
0.5990 EUR |
0.5616 EUR |
| 2021-08-28 |
0.5143 EUR |
345,123.4408 REN |
0.5194 EUR |
0.5023 EUR |
0.5290 EUR |
0.5127 EUR |
| 2021-08-27 |
0.4953 EUR |
396,624.5204 REN |
0.4545 EUR |
0.4426 EUR |
0.5241 EUR |
0.5156 EUR |
| 2021-08-26 |
0.4761 EUR |
275,786.8921 REN |
0.5010 EUR |
0.4565 EUR |
0.5075 EUR |
0.4713 EUR |
| 2021-08-25 |
0.5025 EUR |
356,142.9054 REN |
0.5223 EUR |
0.4790 EUR |
0.5223 EUR |
0.5008 EUR |
| 2021-08-24 |
0.5173 EUR |
529,232.5675 REN |
0.5577 EUR |
0.4825 EUR |
0.5577 EUR |
0.5321 EUR |
| 2021-08-23 |
0.5516 EUR |
558,131.8847 REN |
0.5227 EUR |
0.5178 EUR |
0.5693 EUR |
0.5536 EUR |
| 2021-08-22 |
0.5242 EUR |
356,829.0115 REN |
0.5256 EUR |
0.5026 EUR |
0.5391 EUR |
0.5220 EUR |
| 2021-08-21 |
0.5398 EUR |
504,804.5904 REN |
0.5452 EUR |
0.5130 EUR |
0.5598 EUR |
0.5153 EUR |
| 2021-08-20 |
0.5169 EUR |
808,409.7861 REN |
0.4885 EUR |
0.4837 EUR |
0.5500 EUR |
0.5485 EUR |
| 2021-08-19 |
0.4727 EUR |
929,316.4310 REN |
0.4741 EUR |
0.4555 EUR |
0.4882 EUR |
0.4847 EUR |
| 2021-08-18 |
0.5112 EUR |
3,987,434.4960 REN |
0.5058 EUR |
0.4623 EUR |
0.7200 EUR |
0.4758 EUR |
| 2021-08-17 |
0.4995 EUR |
3,564,160.0034 REN |
0.4270 EUR |
0.4246 EUR |
0.5585 EUR |
0.5247 EUR |
| 2021-08-16 |
0.4442 EUR |
266,339.1538 REN |
0.4381 EUR |
0.4230 EUR |
0.4614 EUR |
0.4276 EUR |
| 2021-08-15 |
0.4280 EUR |
195,868.6415 REN |
0.4420 EUR |
0.4157 EUR |
0.4524 EUR |
0.4378 EUR |
| 2021-08-14 |
0.4360 EUR |
464,284.6530 REN |
0.4407 EUR |
0.4178 EUR |
0.4483 EUR |
0.4438 EUR |
| 2021-08-13 |
0.4270 EUR |
685,443.6708 REN |
0.4047 EUR |
0.4003 EUR |
0.4560 EUR |
0.4389 EUR |
| 2021-08-12 |
0.4116 EUR |
688,975.4780 REN |
0.4322 EUR |
0.3839 EUR |
0.4502 EUR |
0.3989 EUR |
| 2021-08-11 |
0.4350 EUR |
838,380.2274 REN |
0.4088 EUR |
0.4020 EUR |
0.4900 EUR |
0.4279 EUR |
| 2021-08-10 |
0.3924 EUR |
347,139.0733 REN |
0.3822 EUR |
0.3758 EUR |
0.4064 EUR |
0.4011 EUR |
| 2021-08-09 |
0.3730 EUR |
783,153.7130 REN |
0.3600 EUR |
0.3500 EUR |
0.3846 EUR |
0.3806 EUR |
| 2021-08-08 |
0.3728 EUR |
491,312.2850 REN |
0.3961 EUR |
0.3567 EUR |
0.3993 EUR |
0.3664 EUR |
| 2021-08-07 |
0.3906 EUR |
264,266.7306 REN |
0.3761 EUR |
0.3743 EUR |
0.4042 EUR |
0.3967 EUR |
| 2021-08-06 |
0.3719 EUR |
412,591.1808 REN |
0.3612 EUR |
0.3552 EUR |
0.3870 EUR |
0.3749 EUR |
| 2021-08-05 |
0.3631 EUR |
129,729.1581 REN |
0.3590 EUR |
0.3462 EUR |
0.3715 EUR |
0.3656 EUR |
| 2021-08-04 |
0.3604 EUR |
70,270.3512 REN |
0.3542 EUR |
0.3453 EUR |
0.3714 EUR |
0.3595 EUR |
| 2021-08-03 |
0.3476 EUR |
198,714.2737 REN |
0.3635 EUR |
0.3406 EUR |
0.3635 EUR |
0.3575 EUR |
| 2021-08-02 |
0.3663 EUR |
149,479.7539 REN |
0.3631 EUR |
0.3579 EUR |
0.3750 EUR |
0.3682 EUR |
| 2021-08-01 |
0.3751 EUR |
208,728.6146 REN |
0.3682 EUR |
0.3537 EUR |
0.3871 EUR |
0.3650 EUR |
| 2021-07-31 |
0.3665 EUR |
458,622.7849 REN |
0.3481 EUR |
0.3450 EUR |
0.3917 EUR |
0.3773 EUR |
| 2021-07-30 |
0.3342 EUR |
605,495.9818 REN |
0.3216 EUR |
0.3062 EUR |
0.3550 EUR |
0.3527 EUR |
| 2021-07-29 |
0.3127 EUR |
304,902.4296 REN |
0.3073 EUR |
0.3023 EUR |
0.3217 EUR |
0.3211 EUR |
| 2021-07-28 |
0.3064 EUR |
382,791.0751 REN |
0.2964 EUR |
0.2898 EUR |
0.3333 EUR |
0.3150 EUR |
| 2021-07-27 |
0.2899 EUR |
472,346.8272 REN |
0.2997 EUR |
0.2806 EUR |
0.3003 EUR |
0.2939 EUR |
| 2021-07-26 |
0.3132 EUR |
472,471.3514 REN |
0.2830 EUR |
0.2830 EUR |
0.3317 EUR |
0.2983 EUR |
| 2021-07-25 |
0.2811 EUR |
152,638.8421 REN |
0.2839 EUR |
0.2723 EUR |
0.2857 EUR |
0.2854 EUR |
| 2021-07-24 |
0.2885 EUR |
172,797.4185 REN |
0.2860 EUR |
0.2819 EUR |
0.2968 EUR |
0.2824 EUR |
| 2021-07-23 |
0.2835 EUR |
152,438.6595 REN |
0.2767 EUR |
0.2767 EUR |
0.2916 EUR |
0.2847 EUR |
| 2021-07-22 |
0.2673 EUR |
58,616.2328 REN |
0.2666 EUR |
0.2578 EUR |
0.2720 EUR |
0.2680 EUR |
| 2021-07-21 |
0.2537 EUR |
129,425.4548 REN |
0.2314 EUR |
0.2314 EUR |
0.2662 EUR |
0.2634 EUR |
| 2021-07-20 |
0.2354 EUR |
88,015.4091 REN |
0.2476 EUR |
0.2250 EUR |
0.2476 EUR |
0.2368 EUR |
| 2021-07-19 |
0.2513 EUR |
128,292.9152 REN |
0.2589 EUR |
0.2436 EUR |
0.2624 EUR |
0.2523 EUR |
| 2021-07-18 |
0.2649 EUR |
69,798.4561 REN |
0.2680 EUR |
0.2579 EUR |
0.2744 EUR |
0.2662 EUR |
| 2021-07-17 |
0.2608 EUR |
33,998.5732 REN |
0.2599 EUR |
0.2545 EUR |
0.2667 EUR |
0.2588 EUR |
| 2021-07-16 |
0.2665 EUR |
78,191.3615 REN |
0.2682 EUR |
0.2580 EUR |
0.2785 EUR |
0.2583 EUR |