Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.0095 USD |
879,363.1150 REN |
0.8959 USD |
0.8931 USD |
1.0562 USD |
0.9499 USD |
| 2021-11-30 |
0.8950 USD |
121,712.0434 REN |
0.8854 USD |
0.8537 USD |
0.9403 USD |
0.9077 USD |
| 2021-11-29 |
0.9030 USD |
451,380.8772 REN |
0.9239 USD |
0.8704 USD |
0.9239 USD |
0.9000 USD |
| 2021-11-28 |
0.8699 USD |
2,608,965.1648 REN |
0.9532 USD |
0.6000 USD |
0.9594 USD |
0.9059 USD |
| 2021-11-27 |
1.0018 USD |
2,029,283.5038 REN |
0.8898 USD |
0.8898 USD |
1.4200 USD |
0.9748 USD |
| 2021-11-26 |
0.9248 USD |
1,869,244.2786 REN |
0.9659 USD |
0.8439 USD |
1.3200 USD |
0.8960 USD |
| 2021-11-25 |
0.9362 USD |
418,324.1891 REN |
0.8719 USD |
0.8711 USD |
0.9999 USD |
0.9652 USD |
| 2021-11-24 |
0.9029 USD |
222,773.5646 REN |
0.9150 USD |
0.8613 USD |
0.9437 USD |
0.8806 USD |
| 2021-11-23 |
0.8808 USD |
326,824.5995 REN |
0.7659 USD |
0.7598 USD |
0.9742 USD |
0.9184 USD |
| 2021-11-22 |
0.7687 USD |
35,452.5067 REN |
0.7771 USD |
0.7528 USD |
0.7896 USD |
0.7661 USD |
| 2021-11-21 |
0.8098 USD |
26,403.4743 REN |
0.8314 USD |
0.7925 USD |
0.8314 USD |
0.7925 USD |
| 2021-11-20 |
0.8241 USD |
46,888.3609 REN |
0.7984 USD |
0.7984 USD |
0.8402 USD |
0.8369 USD |
| 2021-11-19 |
0.7939 USD |
109,044.7020 REN |
0.7307 USD |
0.7164 USD |
0.8362 USD |
0.8034 USD |
| 2021-11-18 |
0.7605 USD |
164,866.9353 REN |
0.7929 USD |
0.7083 USD |
0.8152 USD |
0.7227 USD |
| 2021-11-17 |
0.7877 USD |
32,957.2514 REN |
0.7907 USD |
0.7648 USD |
0.8078 USD |
0.7881 USD |
| 2021-11-16 |
0.8297 USD |
201,624.2941 REN |
0.8907 USD |
0.7639 USD |
0.8907 USD |
0.8093 USD |
| 2021-11-15 |
0.9252 USD |
102,236.0619 REN |
0.9260 USD |
0.8992 USD |
0.9512 USD |
0.9023 USD |
| 2021-11-14 |
0.9104 USD |
22,233.2328 REN |
0.9190 USD |
0.9015 USD |
0.9263 USD |
0.9128 USD |
| 2021-11-13 |
0.9102 USD |
57,990.6325 REN |
0.9064 USD |
0.8916 USD |
0.9217 USD |
0.9096 USD |
| 2021-11-12 |
0.9019 USD |
332,193.8863 REN |
0.9238 USD |
0.8586 USD |
0.9333 USD |
0.8959 USD |
| 2021-11-11 |
0.9234 USD |
113,257.3975 REN |
0.9079 USD |
0.9007 USD |
0.9453 USD |
0.9264 USD |
| 2021-11-10 |
0.9784 USD |
140,939.0941 REN |
0.9814 USD |
0.8848 USD |
1.0246 USD |
0.8897 USD |
| 2021-11-09 |
0.9912 USD |
214,619.0809 REN |
0.9967 USD |
0.9699 USD |
1.0124 USD |
0.9878 USD |
| 2021-11-08 |
0.9592 USD |
205,025.6209 REN |
0.9460 USD |
0.9367 USD |
1.0060 USD |
0.9885 USD |
| 2021-11-07 |
0.9476 USD |
41,988.0686 REN |
0.9427 USD |
0.9427 USD |
0.9595 USD |
0.9466 USD |
| 2021-11-06 |
0.9364 USD |
27,052.6581 REN |
0.9483 USD |
0.9098 USD |
0.9627 USD |
0.9415 USD |
| 2021-11-05 |
0.9619 USD |
94,003.3692 REN |
0.9627 USD |
0.9422 USD |
0.9757 USD |
0.9491 USD |
| 2021-11-04 |
0.9758 USD |
86,156.6257 REN |
1.0116 USD |
0.9373 USD |
1.0177 USD |
0.9673 USD |
| 2021-11-03 |
0.9980 USD |
159,664.7266 REN |
0.9944 USD |
0.9601 USD |
1.0406 USD |
1.0133 USD |
| 2021-11-02 |
1.0122 USD |
93,461.9036 REN |
1.0079 USD |
0.9955 USD |
1.0293 USD |
1.0038 USD |
| 2021-11-01 |
1.0028 USD |
74,620.7754 REN |
1.0212 USD |
0.9861 USD |
1.0387 USD |
0.9998 USD |
| 2021-10-31 |
1.0015 USD |
109,572.3052 REN |
1.0105 USD |
0.9720 USD |
1.0434 USD |
1.0401 USD |
| 2021-10-30 |
1.0106 USD |
169,009.8479 REN |
1.0399 USD |
0.9849 USD |
1.0399 USD |
1.0027 USD |
| 2021-10-29 |
1.0638 USD |
57,438.4389 REN |
1.0440 USD |
1.0376 USD |
1.0883 USD |
1.0376 USD |
| 2021-10-28 |
1.0530 USD |
135,282.7197 REN |
1.0225 USD |
1.0006 USD |
1.1015 USD |
1.0393 USD |
| 2021-10-27 |
1.0890 USD |
349,252.9404 REN |
1.1162 USD |
1.0187 USD |
1.1636 USD |
1.0459 USD |
| 2021-10-26 |
1.1436 USD |
347,736.4521 REN |
1.1142 USD |
1.1049 USD |
1.1821 USD |
1.1182 USD |
| 2021-10-25 |
1.1058 USD |
236,269.6352 REN |
1.0882 USD |
1.0850 USD |
1.1229 USD |
1.1054 USD |
| 2021-10-24 |
1.1090 USD |
282,791.3888 REN |
1.1098 USD |
1.0611 USD |
1.1409 USD |
1.0906 USD |
| 2021-10-23 |
1.1014 USD |
192,338.1377 REN |
1.1036 USD |
1.0880 USD |
1.1134 USD |
1.1006 USD |
| 2021-10-22 |
1.1202 USD |
461,804.2715 REN |
1.1276 USD |
1.0925 USD |
1.1444 USD |
1.1052 USD |
| 2021-10-21 |
1.1009 USD |
511,571.2946 REN |
1.0661 USD |
1.0585 USD |
1.1312 USD |
1.1140 USD |
| 2021-10-20 |
1.0159 USD |
272,901.8316 REN |
0.9823 USD |
0.9736 USD |
1.0636 USD |
1.0487 USD |
| 2021-10-19 |
0.9834 USD |
193,165.0128 REN |
0.9879 USD |
0.9668 USD |
0.9975 USD |
0.9828 USD |
| 2021-10-18 |
0.9871 USD |
203,554.0487 REN |
1.0157 USD |
0.9682 USD |
1.0207 USD |
0.9916 USD |
| 2021-10-17 |
1.0326 USD |
257,229.8636 REN |
1.0287 USD |
0.9903 USD |
1.0669 USD |
1.0164 USD |
| 2021-10-16 |
1.0448 USD |
276,432.5590 REN |
1.0391 USD |
1.0168 USD |
1.0715 USD |
1.0373 USD |
| 2021-10-15 |
1.0536 USD |
274,615.1803 REN |
0.9841 USD |
0.9841 USD |
1.1043 USD |
1.0363 USD |
| 2021-10-14 |
1.0188 USD |
245,224.2498 REN |
0.9966 USD |
0.9857 USD |
1.0533 USD |
1.0058 USD |
| 2021-10-13 |
0.9752 USD |
276,373.6828 REN |
1.0160 USD |
0.9484 USD |
1.0160 USD |
0.9898 USD |