Identifier on Bitvavo: REN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.0466 EUR |
668,326.1503 REN |
0.0491 EUR |
0.0450 EUR |
0.0497 EUR |
0.0472 EUR |
| 2024-01-22 |
0.0502 EUR |
359,031.8659 REN |
0.0522 EUR |
0.0482 EUR |
0.0523 EUR |
0.0488 EUR |
| 2024-01-21 |
0.0526 EUR |
439,876.8683 REN |
0.0527 EUR |
0.0520 EUR |
0.0537 EUR |
0.0528 EUR |
| 2024-01-20 |
0.0518 EUR |
637,134.7423 REN |
0.0512 EUR |
0.0508 EUR |
0.0526 EUR |
0.0526 EUR |
| 2024-01-19 |
0.0507 EUR |
829,058.5945 REN |
0.0518 EUR |
0.0484 EUR |
0.0525 EUR |
0.0513 EUR |
| 2024-01-18 |
0.0528 EUR |
799,555.9773 REN |
0.0544 EUR |
0.0504 EUR |
0.0551 EUR |
0.0520 EUR |
| 2024-01-17 |
0.0544 EUR |
936,712.9777 REN |
0.0555 EUR |
0.0533 EUR |
0.0555 EUR |
0.0546 EUR |
| 2024-01-16 |
0.0553 EUR |
466,371.1030 REN |
0.0544 EUR |
0.0536 EUR |
0.0562 EUR |
0.0555 EUR |
| 2024-01-15 |
0.0541 EUR |
344,117.4192 REN |
0.0526 EUR |
0.0526 EUR |
0.0551 EUR |
0.0542 EUR |
| 2024-01-14 |
0.0545 EUR |
671,882.2647 REN |
0.0555 EUR |
0.0530 EUR |
0.0556 EUR |
0.0530 EUR |
| 2024-01-13 |
0.0549 EUR |
379,761.4367 REN |
0.0547 EUR |
0.0525 EUR |
0.0563 EUR |
0.0559 EUR |
| 2024-01-12 |
0.0560 EUR |
1,056,756.3927 REN |
0.0570 EUR |
0.0525 EUR |
0.0585 EUR |
0.0544 EUR |
| 2024-01-11 |
0.0560 EUR |
2,032,703.4768 REN |
0.0550 EUR |
0.0542 EUR |
0.0582 EUR |
0.0567 EUR |
| 2024-01-10 |
0.0525 EUR |
1,463,644.7350 REN |
0.0506 EUR |
0.0495 EUR |
0.0577 EUR |
0.0555 EUR |
| 2024-01-09 |
0.0502 EUR |
1,228,517.9277 REN |
0.0532 EUR |
0.0476 EUR |
0.0532 EUR |
0.0504 EUR |
| 2024-01-08 |
0.0503 EUR |
1,065,865.0931 REN |
0.0502 EUR |
0.0461 EUR |
0.0541 EUR |
0.0539 EUR |
| 2024-01-07 |
0.0525 EUR |
585,726.4233 REN |
0.0535 EUR |
0.0497 EUR |
0.0548 EUR |
0.0497 EUR |
| 2024-01-06 |
0.0541 EUR |
1,074,109.0904 REN |
0.0558 EUR |
0.0517 EUR |
0.0559 EUR |
0.0534 EUR |
| 2024-01-05 |
0.0556 EUR |
1,876,616.6045 REN |
0.0582 EUR |
0.0531 EUR |
0.0582 EUR |
0.0558 EUR |
| 2024-01-04 |
0.0585 EUR |
2,147,331.3553 REN |
0.0577 EUR |
0.0561 EUR |
0.0610 EUR |
0.0575 EUR |
| 2024-01-03 |
0.0641 EUR |
6,208,436.5152 REN |
0.0656 EUR |
0.0527 EUR |
0.0718 EUR |
0.0575 EUR |
| 2024-01-02 |
0.0657 EUR |
1,867,066.1027 REN |
0.0662 EUR |
0.0638 EUR |
0.0678 EUR |
0.0658 EUR |
| 2024-01-01 |
0.0639 EUR |
1,836,487.5230 REN |
0.0649 EUR |
0.0611 EUR |
0.0676 EUR |
0.0668 EUR |
| 2023-12-31 |
0.0648 EUR |
2,433,938.4199 REN |
0.0655 EUR |
0.0630 EUR |
0.0686 EUR |
0.0644 EUR |
| 2023-12-30 |
0.0661 EUR |
1,395,190.7209 REN |
0.0650 EUR |
0.0637 EUR |
0.0681 EUR |
0.0659 EUR |
| 2023-12-29 |
0.0656 EUR |
2,022,616.1838 REN |
0.0654 EUR |
0.0626 EUR |
0.0691 EUR |
0.0653 EUR |
| 2023-12-28 |
0.0661 EUR |
2,285,500.9923 REN |
0.0690 EUR |
0.0635 EUR |
0.0704 EUR |
0.0648 EUR |
| 2023-12-27 |
0.0690 EUR |
3,043,475.7709 REN |
0.0705 EUR |
0.0662 EUR |
0.0727 EUR |
0.0691 EUR |
| 2023-12-26 |
0.0699 EUR |
18,735,164.2451 REN |
0.0750 EUR |
0.0641 EUR |
0.0758 EUR |
0.0715 EUR |
| 2023-12-25 |
0.0667 EUR |
10,864,219.1281 REN |
0.0610 EUR |
0.0610 EUR |
0.0700 EUR |
0.0684 EUR |
| 2023-12-24 |
0.0616 EUR |
2,567,731.8093 REN |
0.0626 EUR |
0.0595 EUR |
0.0635 EUR |
0.0607 EUR |
| 2023-12-23 |
0.0625 EUR |
2,834,046.9743 REN |
0.0615 EUR |
0.0596 EUR |
0.0648 EUR |
0.0628 EUR |
| 2023-12-22 |
0.0600 EUR |
1,549,483.1523 REN |
0.0585 EUR |
0.0584 EUR |
0.0615 EUR |
0.0615 EUR |
| 2023-12-21 |
0.0584 EUR |
1,140,396.6753 REN |
0.0584 EUR |
0.0568 EUR |
0.0597 EUR |
0.0586 EUR |
| 2023-12-20 |
0.0576 EUR |
789,089.7326 REN |
0.0550 EUR |
0.0545 EUR |
0.0598 EUR |
0.0578 EUR |
| 2023-12-19 |
0.0557 EUR |
605,138.9665 REN |
0.0558 EUR |
0.0545 EUR |
0.0573 EUR |
0.0548 EUR |
| 2023-12-18 |
0.0552 EUR |
1,042,374.5443 REN |
0.0570 EUR |
0.0514 EUR |
0.0575 EUR |
0.0557 EUR |
| 2023-12-17 |
0.0578 EUR |
862,030.3301 REN |
0.0592 EUR |
0.0566 EUR |
0.0596 EUR |
0.0570 EUR |
| 2023-12-16 |
0.0596 EUR |
1,008,116.4119 REN |
0.0588 EUR |
0.0578 EUR |
0.0613 EUR |
0.0589 EUR |
| 2023-12-15 |
0.0603 EUR |
728,420.6382 REN |
0.0609 EUR |
0.0583 EUR |
0.0618 EUR |
0.0583 EUR |
| 2023-12-14 |
0.0602 EUR |
1,816,942.3638 REN |
0.0592 EUR |
0.0570 EUR |
0.0613 EUR |
0.0611 EUR |
| 2023-12-13 |
0.0569 EUR |
2,805,574.7230 REN |
0.0591 EUR |
0.0545 EUR |
0.0600 EUR |
0.0589 EUR |
| 2023-12-12 |
0.0591 EUR |
2,209,343.6829 REN |
0.0567 EUR |
0.0566 EUR |
0.0611 EUR |
0.0596 EUR |
| 2023-12-11 |
0.0579 EUR |
3,497,620.2497 REN |
0.0642 EUR |
0.0532 EUR |
0.0645 EUR |
0.0565 EUR |
| 2023-12-10 |
0.0629 EUR |
1,450,495.2109 REN |
0.0629 EUR |
0.0610 EUR |
0.0651 EUR |
0.0641 EUR |
| 2023-12-09 |
0.0638 EUR |
4,677,099.4958 REN |
0.0624 EUR |
0.0620 EUR |
0.0668 EUR |
0.0625 EUR |
| 2023-12-08 |
0.0607 EUR |
2,426,443.4449 REN |
0.0604 EUR |
0.0591 EUR |
0.0625 EUR |
0.0625 EUR |
| 2023-12-07 |
0.0593 EUR |
2,800,850.6582 REN |
0.0588 EUR |
0.0563 EUR |
0.0619 EUR |
0.0604 EUR |
| 2023-12-06 |
0.0592 EUR |
4,595,506.7124 REN |
0.0622 EUR |
0.0570 EUR |
0.0638 EUR |
0.0588 EUR |
| 2023-12-05 |
0.0628 EUR |
6,203,025.6578 REN |
0.0621 EUR |
0.0596 EUR |
0.0666 EUR |
0.0625 EUR |