Identifier on Huobi: renhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-04 |
0.9263 HUSD |
127,802.3583 REN |
0.9848 HUSD |
0.8601 HUSD |
0.8963 HUSD |
0.9017 HUSD |
2021-05-03 |
1.0043 HUSD |
92,677.4332 REN |
0.9644 HUSD |
0.9644 HUSD |
0.9856 HUSD |
0.9834 HUSD |
2021-05-02 |
0.9642 HUSD |
80,790.1931 REN |
0.9827 HUSD |
0.9244 HUSD |
0.9481 HUSD |
0.9625 HUSD |
2021-05-01 |
0.9874 HUSD |
144,159.5567 REN |
0.9764 HUSD |
0.9499 HUSD |
0.9645 HUSD |
0.9812 HUSD |
2021-04-30 |
0.9087 HUSD |
157,091.7497 REN |
0.8433 HUSD |
0.8293 HUSD |
0.8454 HUSD |
0.9738 HUSD |
2021-04-29 |
0.8482 HUSD |
144,105.2006 REN |
0.8562 HUSD |
0.8148 HUSD |
0.8338 HUSD |
0.8455 HUSD |
2021-04-28 |
0.8498 HUSD |
149,732.0336 REN |
0.9072 HUSD |
0.7850 HUSD |
0.8408 HUSD |
0.8481 HUSD |
2021-04-27 |
0.8702 HUSD |
166,417.4065 REN |
0.8494 HUSD |
0.8338 HUSD |
0.8550 HUSD |
0.9015 HUSD |
2021-04-26 |
0.8320 HUSD |
128,098.2151 REN |
0.7416 HUSD |
0.7416 HUSD |
0.7735 HUSD |
0.8357 HUSD |
2021-04-25 |
0.7708 HUSD |
281,566.0337 REN |
0.7586 HUSD |
0.7118 HUSD |
0.7302 HUSD |
0.7428 HUSD |
2021-04-24 |
0.7820 HUSD |
327,245.5172 REN |
0.8211 HUSD |
0.7496 HUSD |
0.7702 HUSD |
0.7691 HUSD |
2021-04-23 |
0.7700 HUSD |
363,334.8972 REN |
0.8059 HUSD |
0.6979 HUSD |
0.7470 HUSD |
0.8005 HUSD |
2021-04-22 |
0.8587 HUSD |
300,696.1081 REN |
0.8536 HUSD |
0.7756 HUSD |
0.8199 HUSD |
0.8195 HUSD |
2021-04-21 |
0.8857 HUSD |
263,878.5182 REN |
0.8827 HUSD |
0.8375 HUSD |
0.8563 HUSD |
0.8416 HUSD |
2021-04-20 |
0.8414 HUSD |
231,398.1473 REN |
0.8701 HUSD |
0.7894 HUSD |
0.8283 HUSD |
0.8889 HUSD |
2021-04-19 |
0.9301 HUSD |
293,270.7086 REN |
0.9647 HUSD |
0.8447 HUSD |
0.8787 HUSD |
0.8836 HUSD |
2021-04-18 |
0.9275 HUSD |
735,160.5985 REN |
1.0960 HUSD |
0.7364 HUSD |
0.9012 HUSD |
0.9618 HUSD |
2021-04-17 |
1.1514 HUSD |
178,577.4033 REN |
1.1600 HUSD |
1.0896 HUSD |
1.1186 HUSD |
1.1260 HUSD |
2021-04-16 |
1.1391 HUSD |
217,404.5689 REN |
1.1095 HUSD |
1.0253 HUSD |
1.0582 HUSD |
1.1691 HUSD |
2021-04-15 |
1.0656 HUSD |
273,115.0112 REN |
1.0264 HUSD |
1.0182 HUSD |
1.0330 HUSD |
1.1072 HUSD |
2021-04-14 |
1.0253 HUSD |
155,379.4162 REN |
1.0222 HUSD |
0.9852 HUSD |
1.0053 HUSD |
1.0235 HUSD |
2021-04-13 |
1.0285 HUSD |
124,987.3712 REN |
1.0260 HUSD |
0.9971 HUSD |
1.0174 HUSD |
1.0226 HUSD |
2021-04-12 |
1.0301 HUSD |
69,378.3803 REN |
1.0464 HUSD |
1.0040 HUSD |
1.0257 HUSD |
1.0267 HUSD |
2021-04-11 |
1.0665 HUSD |
32,862.9859 REN |
1.0688 HUSD |
1.0352 HUSD |
1.0531 HUSD |
1.0447 HUSD |
2021-04-10 |
1.0762 HUSD |
26,430.4508 REN |
1.0455 HUSD |
1.0378 HUSD |
1.0561 HUSD |
1.0631 HUSD |
2021-04-09 |
1.0638 HUSD |
54,260.1369 REN |
1.0326 HUSD |
1.0150 HUSD |
1.0313 HUSD |
1.0343 HUSD |
2021-04-08 |
1.0171 HUSD |
14,881.4756 REN |
0.9825 HUSD |
0.9800 HUSD |
1.0083 HUSD |
1.0331 HUSD |
2021-04-07 |
1.0139 HUSD |
62,751.9558 REN |
1.0835 HUSD |
0.9364 HUSD |
0.9925 HUSD |
1.0142 HUSD |
2021-04-06 |
1.0993 HUSD |
57,599.9437 REN |
1.0391 HUSD |
1.0231 HUSD |
1.0502 HUSD |
1.0847 HUSD |
2021-04-05 |
1.0468 HUSD |
28,647.1189 REN |
1.0809 HUSD |
1.0068 HUSD |
1.0290 HUSD |
1.0377 HUSD |
2021-04-04 |
1.0617 HUSD |
51,452.9616 REN |
1.0036 HUSD |
0.9776 HUSD |
1.0531 HUSD |
1.0772 HUSD |
2021-04-03 |
1.0714 HUSD |
34,365.8225 REN |
1.1050 HUSD |
1.0049 HUSD |
1.0354 HUSD |
1.0098 HUSD |
2021-04-02 |
1.0790 HUSD |
46,289.8480 REN |
1.0511 HUSD |
1.0372 HUSD |
1.0488 HUSD |
1.1077 HUSD |
2021-04-01 |
1.0479 HUSD |
63,146.6632 REN |
1.0305 HUSD |
1.0155 HUSD |
1.0275 HUSD |
1.0506 HUSD |
2021-03-31 |
1.0360 HUSD |
111,455.3861 REN |
1.0703 HUSD |
0.9682 HUSD |
1.0065 HUSD |
1.0250 HUSD |
2021-03-30 |
1.0897 HUSD |
100,683.0907 REN |
1.0856 HUSD |
1.0563 HUSD |
1.0759 HUSD |
1.0678 HUSD |
2021-03-29 |
1.0555 HUSD |
22,543.0409 REN |
1.0107 HUSD |
0.9922 HUSD |
1.0089 HUSD |
1.0842 HUSD |
2021-03-28 |
1.0006 HUSD |
36,859.6232 REN |
0.9710 HUSD |
0.9617 HUSD |
0.9820 HUSD |
1.0086 HUSD |
2021-03-27 |
0.9438 HUSD |
36,250.5889 REN |
0.9583 HUSD |
0.8417 HUSD |
0.9116 HUSD |
0.9707 HUSD |
2021-03-26 |
0.9184 HUSD |
41,589.4773 REN |
0.8493 HUSD |
0.8493 HUSD |
0.8906 HUSD |
0.9534 HUSD |
2021-03-25 |
0.8534 HUSD |
147,500.4383 REN |
0.8764 HUSD |
0.8068 HUSD |
0.8335 HUSD |
0.8576 HUSD |
2021-03-24 |
0.9667 HUSD |
121,541.0982 REN |
0.9567 HUSD |
0.8028 HUSD |
0.8855 HUSD |
0.8766 HUSD |
2021-03-23 |
0.9941 HUSD |
53,388.9305 REN |
0.9951 HUSD |
0.9540 HUSD |
0.9721 HUSD |
0.9643 HUSD |
2021-03-22 |
1.0552 HUSD |
22,829.6824 REN |
1.0717 HUSD |
0.9862 HUSD |
1.0197 HUSD |
1.0113 HUSD |
2021-03-21 |
1.0679 HUSD |
15,841.4398 REN |
1.0801 HUSD |
1.0348 HUSD |
1.0538 HUSD |
1.0673 HUSD |
2021-03-20 |
1.1221 HUSD |
14,901.3402 REN |
1.1048 HUSD |
1.0784 HUSD |
1.0942 HUSD |
1.0942 HUSD |
2021-03-19 |
1.0973 HUSD |
46,373.2520 REN |
1.0974 HUSD |
1.0553 HUSD |
1.0865 HUSD |
1.1028 HUSD |
2021-03-18 |
1.1157 HUSD |
19,633.5197 REN |
1.1048 HUSD |
1.0835 HUSD |
1.1000 HUSD |
1.0984 HUSD |
2021-03-17 |
1.0627 HUSD |
19,272.1376 REN |
1.0993 HUSD |
1.0252 HUSD |
1.0490 HUSD |
1.0848 HUSD |
2021-03-16 |
1.0702 HUSD |
22,685.4073 REN |
1.0988 HUSD |
1.0068 HUSD |
1.0449 HUSD |
1.0924 HUSD |