Crypto exchange DigiFinex

Market REN (REN) / Tether (USDT)

Identifier on DigiFinex: ren_usdt
Date Price Volume Open Low High Close
2021-04-21 0.8827 USDT 2,120,908.1000 REN 0.8671 USDT 0.8449 USDT 0.8755 USDT 0.8938 USDT
2021-04-20 0.8460 USDT 1,778,913.3000 REN 0.8838 USDT 0.8687 USDT 0.8841 USDT 0.8715 USDT
2021-04-19 0.9215 USDT 2,299,874.1000 REN 0.8608 USDT 0.8574 USDT 0.8914 USDT 0.9079 USDT
2021-04-18 0.9362 USDT 1,556,721.9000 REN 0.9450 USDT 0.9369 USDT 0.9625 USDT 0.9585 USDT
2021-04-17 1.1585 USDT 1,992,836.5000 REN 1.0935 USDT 1.0868 USDT 1.1177 USDT 1.1242 USDT
2021-04-16 1.1279 USDT 2,379,871.4000 REN 1.2026 USDT 1.1508 USDT 1.1682 USDT 1.1672 USDT
2021-04-15 1.0806 USDT 3,933,182.1000 REN 1.1104 USDT 1.0926 USDT 1.1147 USDT 1.1266 USDT
2021-04-14 1.0235 USDT 1,826,313.1000 REN 1.0007 USDT 0.9857 USDT 1.0078 USDT 1.0120 USDT
2021-04-13 1.0254 USDT 1,156,798.6000 REN 1.0172 USDT 1.0157 USDT 1.0305 USDT 1.0238 USDT
2021-04-12 1.0360 USDT 1,176,249.1000 REN 1.0231 USDT 1.0165 USDT 1.0290 USDT 1.0347 USDT
2021-04-11 1.0646 USDT 2,023,300.7000 REN 1.0566 USDT 1.0401 USDT 1.0467 USDT 1.0463 USDT
2021-04-10 1.0796 USDT 704,161.2000 REN 1.0486 USDT 1.0479 USDT 1.0606 USDT 1.0632 USDT
2021-04-09 1.0517 USDT 3,698,387.2000 REN 1.0377 USDT 1.0370 USDT 1.0594 USDT 1.0572 USDT
2021-04-08 1.0210 USDT 663,342.6000 REN 1.0217 USDT 1.0092 USDT 1.0157 USDT 1.0147 USDT
2021-04-07 1.0145 USDT 4,011,008.5000 REN 1.0158 USDT 0.9515 USDT 0.9941 USDT 1.0099 USDT
2021-04-06 1.1092 USDT 961,761.8000 REN 1.0900 USDT 1.0605 USDT 1.0768 USDT 1.0713 USDT
2021-04-05 1.0461 USDT 2,667,443.2000 REN 1.0628 USDT 1.0340 USDT 1.0455 USDT 1.0380 USDT
2021-04-04 1.0688 USDT 195,871.6000 REN 1.0784 USDT 1.0749 USDT 1.0836 USDT 1.0793 USDT
2021-04-03 1.0854 USDT 4,200,323.7000 REN 1.0813 USDT 1.0142 USDT 1.0587 USDT 1.0440 USDT
2021-04-02 1.0892 USDT 391,385.3000 REN 1.0862 USDT 1.0859 USDT 1.1000 USDT 1.0988 USDT
2021-04-01 1.0508 USDT 2,123,887.5000 REN 1.0543 USDT 1.0301 USDT 1.0520 USDT 1.0470 USDT
2021-03-31 1.0305 USDT 487,025.3000 REN 1.0246 USDT 1.0238 USDT 1.0351 USDT 1.0327 USDT
2021-03-30 1.0882 USDT 1,713,656.0000 REN 1.0799 USDT 1.0714 USDT 1.0792 USDT 1.0790 USDT
2021-03-29 1.0539 USDT 215,827.8000 REN 1.0730 USDT 1.0654 USDT 1.0775 USDT 1.0693 USDT
2021-03-28 1.0045 USDT 1,213,306.2000 REN 1.0079 USDT 0.9872 USDT 1.0012 USDT 1.0119 USDT
2021-03-27 0.9613 USDT 2,031,155.2000 REN 0.9899 USDT 0.9815 USDT 0.9886 USDT 0.9821 USDT
2021-03-26 0.9282 USDT 2,222,737.9000 REN 0.9537 USDT 0.9367 USDT 0.9476 USDT 0.9526 USDT
2021-03-25 0.8506 USDT 2,245,936.7000 REN 0.8538 USDT 0.8414 USDT 0.8655 USDT 0.8741 USDT
2021-03-24 0.9856 USDT 1,654,498.6000 REN 1.0136 USDT 0.9714 USDT 0.9844 USDT 0.9821 USDT
2021-03-23 0.9954 USDT 1,082,482.1000 REN 0.9940 USDT 0.9563 USDT 0.9736 USDT 0.9682 USDT
2021-03-22 1.0652 USDT 2,602,609.9000 REN 1.0514 USDT 0.9871 USDT 1.0150 USDT 1.0049 USDT
2021-03-21 1.0699 USDT 1,191,832.3000 REN 1.0632 USDT 1.0543 USDT 1.0649 USDT 1.0724 USDT
2021-03-20 1.1258 USDT 1,980,932.2000 REN 1.1405 USDT 1.1018 USDT 1.1209 USDT 1.1053 USDT
2021-03-19 1.1076 USDT 1,738,921.5000 REN 1.1142 USDT 1.1018 USDT 1.1102 USDT 1.1077 USDT
2021-03-18 1.1246 USDT 3,830,788.7000 REN 1.1535 USDT 1.0918 USDT 1.1022 USDT 1.1022 USDT
2021-03-17 1.0652 USDT 1,641,765.7000 REN 1.0828 USDT 1.0787 USDT 1.0901 USDT 1.0905 USDT
2021-03-16 1.0695 USDT 927,826.9000 REN 1.0818 USDT 1.0783 USDT 1.0907 USDT 1.0904 USDT
2021-03-15 1.0867 USDT 1,699,381.8000 REN 1.0684 USDT 1.0498 USDT 1.0717 USDT 1.0801 USDT
2021-03-14 1.1406 USDT 2,675,028.8000 REN 1.1160 USDT 1.1095 USDT 1.1243 USDT 1.1318 USDT
2021-03-13 1.1765 USDT 1,092,709.8000 REN 1.2084 USDT 1.1822 USDT 1.2084 USDT 1.1903 USDT
2021-03-12 1.1863 USDT 2,080,280.8000 REN 1.1857 USDT 1.1129 USDT 1.1416 USDT 1.1403 USDT
2021-03-11 1.2659 USDT 1,801,493.2000 REN 1.2886 USDT 1.2506 USDT 1.2727 USDT 1.2657 USDT
2021-03-10 1.2834 USDT 3,528,302.5000 REN 1.3126 USDT 1.2195 USDT 1.2786 USDT 1.2702 USDT
2021-03-09 1.2648 USDT 9,902,420.3000 REN 1.2284 USDT 1.2228 USDT 1.2997 USDT 1.3263 USDT
2021-03-08 1.1987 USDT 1,838,431.7000 REN 1.2052 USDT 1.1856 USDT 1.2015 USDT 1.2015 USDT
2021-03-07 1.0984 USDT 2,039,213.5000 REN 1.1394 USDT 1.1050 USDT 1.1406 USDT 1.1506 USDT
2021-03-06 1.0601 USDT 1,653,137.4000 REN 1.0444 USDT 1.0370 USDT 1.0643 USDT 1.0634 USDT
2021-03-05 1.0408 USDT 3,366,448.6000 REN 1.0580 USDT 1.0055 USDT 1.0446 USDT 1.0588 USDT
2021-03-04 1.1057 USDT 2,950,905.8000 REN 1.0984 USDT 1.0217 USDT 1.0511 USDT 1.0473 USDT
2021-03-03 1.1249 USDT 2,809,809.0000 REN 1.1317 USDT 1.1044 USDT 1.1129 USDT 1.1110 USDT