Identifier on DigiFinex: ren_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-10 |
0.0432 USDT |
236,121.0000 REN |
0.0408 USDT |
0.0402 USDT |
0.0414 USDT |
0.0427 USDT |
2024-12-09 |
0.0453 USDT |
537,088.0000 REN |
0.0440 USDT |
0.0431 USDT |
0.0447 USDT |
0.0435 USDT |
2024-12-08 |
0.0479 USDT |
229,230.0000 REN |
0.0480 USDT |
0.0465 USDT |
0.0473 USDT |
0.0470 USDT |
2024-12-07 |
0.0490 USDT |
1,536,385.0000 REN |
0.0478 USDT |
0.0467 USDT |
0.0473 USDT |
0.0472 USDT |
2024-12-06 |
0.0479 USDT |
251,809.0000 REN |
0.0484 USDT |
0.0472 USDT |
0.0481 USDT |
0.0484 USDT |
2024-12-05 |
0.0539 USDT |
1,472,899.0000 REN |
0.0497 USDT |
0.0454 USDT |
0.0474 USDT |
0.0458 USDT |
2024-12-04 |
0.0482 USDT |
17,474.0000 REN |
0.0473 USDT |
0.0472 USDT |
0.0479 USDT |
0.0479 USDT |
2024-12-03 |
0.0473 USDT |
617,882.0000 REN |
0.0467 USDT |
0.0467 USDT |
0.0482 USDT |
0.0486 USDT |
2024-12-02 |
0.0481 USDT |
107,238.0000 REN |
0.0471 USDT |
0.0466 USDT |
0.0480 USDT |
0.0468 USDT |
2024-12-01 |
0.0529 USDT |
1,359,957.0000 REN |
0.0517 USDT |
0.0507 USDT |
0.0515 USDT |
0.0511 USDT |
2024-11-30 |
0.0495 USDT |
119,988.0000 REN |
0.0516 USDT |
0.0508 USDT |
0.0516 USDT |
0.0511 USDT |
2024-11-29 |
0.0617 USDT |
10,262,821.0000 REN |
0.0723 USDT |
0.0524 USDT |
0.0543 USDT |
0.0537 USDT |
2024-11-28 |
0.0386 USDT |
606,545.0000 REN |
0.0377 USDT |
0.0375 USDT |
0.0382 USDT |
0.0378 USDT |
2024-11-27 |
0.0417 USDT |
1,453.0000 REN |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
2024-11-26 |
0.0407 USDT |
5,119,349.0000 REN |
0.0390 USDT |
0.0388 USDT |
0.0413 USDT |
0.0439 USDT |
2024-11-25 |
0.0557 USDT |
274,523.0000 REN |
0.0539 USDT |
0.0525 USDT |
0.0540 USDT |
0.0529 USDT |
2024-11-24 |
0.0523 USDT |
1,463.0000 REN |
0.0529 USDT |
0.0527 USDT |
0.0529 USDT |
0.0527 USDT |
2024-11-23 |
0.0479 USDT |
409,675.0000 REN |
0.0488 USDT |
0.0477 USDT |
0.0498 USDT |
0.0502 USDT |
2024-11-22 |
0.0434 USDT |
245,362.0000 REN |
0.0433 USDT |
0.0425 USDT |
0.0432 USDT |
0.0441 USDT |
2024-11-21 |
0.0391 USDT |
422,842.0000 REN |
0.0383 USDT |
0.0382 USDT |
0.0390 USDT |
0.0413 USDT |
2024-11-20 |
0.0405 USDT |
286,061.0000 REN |
0.0398 USDT |
0.0385 USDT |
0.0394 USDT |
0.0388 USDT |
2024-11-19 |
0.0427 USDT |
275,422.0000 REN |
0.0418 USDT |
0.0407 USDT |
0.0420 USDT |
0.0411 USDT |
2024-11-18 |
0.0418 USDT |
8,380.0000 REN |
0.0423 USDT |
0.0422 USDT |
0.0425 USDT |
0.0424 USDT |
2024-11-17 |
0.0415 USDT |
29,472.0000 REN |
0.0403 USDT |
0.0401 USDT |
0.0408 USDT |
0.0408 USDT |
2024-11-16 |
0.0388 USDT |
185,544.0000 REN |
0.0394 USDT |
0.0394 USDT |
0.0404 USDT |
0.0406 USDT |
2024-11-15 |
0.0379 USDT |
38,813.0000 REN |
0.0375 USDT |
0.0374 USDT |
0.0379 USDT |
0.0379 USDT |
2024-11-14 |
0.0368 USDT |
337,734.0000 REN |
0.0373 USDT |
0.0354 USDT |
0.0363 USDT |
0.0367 USDT |
2024-11-13 |
0.0368 USDT |
843,177.0000 REN |
0.0368 USDT |
0.0352 USDT |
0.0362 USDT |
0.0364 USDT |
2024-11-12 |
0.0396 USDT |
27,678.0000 REN |
0.0402 USDT |
0.0395 USDT |
0.0402 USDT |
0.0397 USDT |
2024-11-11 |
0.0401 USDT |
293,311.0000 REN |
0.0404 USDT |
0.0396 USDT |
0.0404 USDT |
0.0405 USDT |
2024-11-10 |
0.0388 USDT |
470,614.0000 REN |
0.0389 USDT |
0.0389 USDT |
0.0392 USDT |
0.0404 USDT |
2024-11-09 |
0.0369 USDT |
175,600.0000 REN |
0.0373 USDT |
0.0363 USDT |
0.0374 USDT |
0.0369 USDT |
2024-11-08 |
0.0360 USDT |
123,650.0000 REN |
0.0363 USDT |
0.0350 USDT |
0.0357 USDT |
0.0360 USDT |
2024-11-07 |
0.0361 USDT |
13,206.0000 REN |
0.0366 USDT |
0.0362 USDT |
0.0366 USDT |
0.0365 USDT |
2024-11-06 |
0.0326 USDT |
126,770.0000 REN |
0.0345 USDT |
0.0339 USDT |
0.0343 USDT |
0.0347 USDT |
2024-11-05 |
0.0320 USDT |
2,516,471.0000 REN |
0.0322 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
2024-11-04 |
0.0313 USDT |
76,352.0000 REN |
0.0313 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |
2024-11-03 |
0.0313 USDT |
244,442.0000 REN |
0.0317 USDT |
0.0301 USDT |
0.0308 USDT |
0.0309 USDT |
2024-11-02 |
0.0334 USDT |
144,476.0000 REN |
0.0336 USDT |
0.0326 USDT |
0.0329 USDT |
0.0329 USDT |
2024-11-01 |
0.0342 USDT |
2,297.0000 REN |
0.0337 USDT |
0.0335 USDT |
0.0338 USDT |
0.0336 USDT |
2024-10-31 |
0.0359 USDT |
4,249.0000 REN |
0.0346 USDT |
0.0345 USDT |
0.0347 USDT |
0.0345 USDT |
2024-10-30 |
0.0370 USDT |
74,605.0000 REN |
0.0369 USDT |
0.0367 USDT |
0.0372 USDT |
0.0372 USDT |
2024-10-29 |
0.0363 USDT |
105,108.0000 REN |
0.0371 USDT |
0.0363 USDT |
0.0366 USDT |
0.0369 USDT |
2024-10-28 |
0.0341 USDT |
123,895.0000 REN |
0.0340 USDT |
0.0332 USDT |
0.0338 USDT |
0.0340 USDT |
2024-10-27 |
0.0343 USDT |
44,686.0000 REN |
0.0343 USDT |
0.0343 USDT |
0.0345 USDT |
0.0351 USDT |
2024-10-26 |
0.0334 USDT |
94,126.0000 REN |
0.0331 USDT |
0.0329 USDT |
0.0333 USDT |
0.0338 USDT |
2024-10-25 |
0.0357 USDT |
241,741.0000 REN |
0.0351 USDT |
0.0335 USDT |
0.0351 USDT |
0.0342 USDT |
2024-10-24 |
0.0362 USDT |
177,912.0000 REN |
0.0361 USDT |
0.0359 USDT |
0.0362 USDT |
0.0369 USDT |
2024-10-23 |
0.0364 USDT |
97,307.0000 REN |
0.0349 USDT |
0.0345 USDT |
0.0351 USDT |
0.0357 USDT |
2024-10-22 |
0.0379 USDT |
229,731.0000 REN |
0.0374 USDT |
0.0370 USDT |
0.0376 USDT |
0.0379 USDT |