Identifier on Kraken: RENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.9871 USD |
264,724.4846 REN |
1.0140 USD |
0.9494 USD |
1.0140 USD |
1.0067 USD |
| 2021-10-11 |
1.0611 USD |
302,638.3781 REN |
1.0000 USD |
0.9891 USD |
1.1431 USD |
1.0085 USD |
| 2021-10-10 |
1.0500 USD |
231,224.6375 REN |
1.0600 USD |
1.0066 USD |
1.0691 USD |
1.0066 USD |
| 2021-10-09 |
1.0827 USD |
132,578.7795 REN |
1.0849 USD |
1.0636 USD |
1.1039 USD |
1.0734 USD |
| 2021-10-08 |
1.1203 USD |
189,178.5102 REN |
1.1394 USD |
1.0980 USD |
1.1485 USD |
1.1025 USD |
| 2021-10-07 |
1.1281 USD |
240,979.1754 REN |
1.1282 USD |
1.0867 USD |
1.1686 USD |
1.1370 USD |
| 2021-10-06 |
1.1529 USD |
443,008.4054 REN |
1.2102 USD |
1.1087 USD |
1.2170 USD |
1.1288 USD |
| 2021-10-05 |
1.2347 USD |
583,019.6987 REN |
1.1554 USD |
1.1536 USD |
1.3065 USD |
1.2149 USD |
| 2021-10-04 |
1.1461 USD |
726,659.6352 REN |
1.1879 USD |
1.1037 USD |
1.2264 USD |
1.1619 USD |
| 2021-10-03 |
1.1963 USD |
442,552.5938 REN |
1.2282 USD |
1.1650 USD |
1.2378 USD |
1.1984 USD |
| 2021-10-02 |
1.1908 USD |
716,252.0164 REN |
1.0479 USD |
1.0291 USD |
1.3238 USD |
1.2337 USD |
| 2021-10-01 |
0.9813 USD |
346,089.4167 REN |
0.9331 USD |
0.9113 USD |
1.0564 USD |
1.0431 USD |
| 2021-09-30 |
0.9417 USD |
209,398.4224 REN |
0.9159 USD |
0.9046 USD |
0.9759 USD |
0.9379 USD |
| 2021-09-29 |
0.9505 USD |
505,086.7864 REN |
0.9230 USD |
0.9000 USD |
1.0140 USD |
0.9056 USD |
| 2021-09-28 |
0.9879 USD |
716,915.3221 REN |
1.0255 USD |
0.9491 USD |
1.0403 USD |
0.9541 USD |
| 2021-09-27 |
1.0970 USD |
682,318.3396 REN |
1.1460 USD |
1.0419 USD |
1.1600 USD |
1.0488 USD |
| 2021-09-26 |
0.9845 USD |
894,998.9731 REN |
1.0276 USD |
0.9220 USD |
1.1751 USD |
1.1534 USD |
| 2021-09-25 |
1.0738 USD |
892,871.4045 REN |
1.1226 USD |
1.0078 USD |
1.1732 USD |
1.0300 USD |
| 2021-09-24 |
0.9968 USD |
1,624,995.9208 REN |
0.9166 USD |
0.8896 USD |
1.1539 USD |
1.1219 USD |
| 2021-09-23 |
0.8448 USD |
307,747.5753 REN |
0.8276 USD |
0.7972 USD |
0.8777 USD |
0.8697 USD |
| 2021-09-22 |
0.7723 USD |
317,562.1315 REN |
0.7261 USD |
0.6962 USD |
0.8287 USD |
0.8225 USD |
| 2021-09-21 |
0.7661 USD |
383,130.1664 REN |
0.7432 USD |
0.6912 USD |
0.8497 USD |
0.7118 USD |
| 2021-09-20 |
0.7905 USD |
845,382.9129 REN |
0.8800 USD |
0.7158 USD |
0.8898 USD |
0.7934 USD |
| 2021-09-19 |
0.9362 USD |
224,744.2695 REN |
0.9460 USD |
0.8957 USD |
0.9631 USD |
0.8957 USD |
| 2021-09-18 |
0.9997 USD |
475,537.7338 REN |
0.9442 USD |
0.9294 USD |
1.0950 USD |
0.9655 USD |
| 2021-09-17 |
0.9751 USD |
522,193.5034 REN |
0.9951 USD |
0.9203 USD |
1.0247 USD |
0.9501 USD |
| 2021-09-16 |
1.0591 USD |
936,345.8865 REN |
1.0866 USD |
0.9727 USD |
1.1529 USD |
1.0019 USD |
| 2021-09-15 |
0.9667 USD |
1,459,584.0068 REN |
0.8299 USD |
0.8235 USD |
1.1509 USD |
1.0780 USD |
| 2021-09-14 |
0.7358 USD |
260,315.9242 REN |
0.6647 USD |
0.6647 USD |
0.8230 USD |
0.8192 USD |
| 2021-09-13 |
0.6607 USD |
162,244.9885 REN |
0.7307 USD |
0.6365 USD |
0.7307 USD |
0.6685 USD |
| 2021-09-12 |
0.7235 USD |
50,492.7891 REN |
0.6891 USD |
0.6861 USD |
0.7635 USD |
0.7289 USD |
| 2021-09-11 |
0.7184 USD |
142,989.7985 REN |
0.7134 USD |
0.6974 USD |
0.7358 USD |
0.6974 USD |
| 2021-09-10 |
0.7573 USD |
380,084.8764 REN |
0.7422 USD |
0.6962 USD |
0.8140 USD |
0.6962 USD |
| 2021-09-09 |
0.7156 USD |
506,099.6180 REN |
0.6756 USD |
0.6596 USD |
0.7593 USD |
0.7335 USD |
| 2021-09-08 |
0.6696 USD |
801,887.5498 REN |
0.6718 USD |
0.6182 USD |
0.6952 USD |
0.6815 USD |
| 2021-09-07 |
0.7197 USD |
807,272.4456 REN |
0.8028 USD |
0.5400 USD |
0.8240 USD |
0.6748 USD |
| 2021-09-06 |
0.8152 USD |
227,816.6086 REN |
0.8415 USD |
0.7669 USD |
0.8611 USD |
0.8032 USD |
| 2021-09-05 |
0.8471 USD |
158,120.2592 REN |
0.8388 USD |
0.8343 USD |
0.8769 USD |
0.8452 USD |
| 2021-09-04 |
0.8472 USD |
282,109.6271 REN |
0.8108 USD |
0.8108 USD |
0.8655 USD |
0.8364 USD |
| 2021-09-03 |
0.8309 USD |
123,450.5393 REN |
0.8000 USD |
0.7968 USD |
0.8651 USD |
0.8209 USD |
| 2021-09-02 |
0.8617 USD |
331,873.1226 REN |
0.8674 USD |
0.8103 USD |
0.9066 USD |
0.8153 USD |
| 2021-09-01 |
0.7719 USD |
202,920.1962 REN |
0.7608 USD |
0.7199 USD |
0.8493 USD |
0.8476 USD |
| 2021-08-31 |
0.7331 USD |
320,937.6712 REN |
0.6472 USD |
0.6422 USD |
0.8000 USD |
0.7681 USD |
| 2021-08-30 |
0.6728 USD |
490,507.1018 REN |
0.6763 USD |
0.6382 USD |
0.7030 USD |
0.6611 USD |
| 2021-08-29 |
0.6596 USD |
423,624.8861 REN |
0.6018 USD |
0.5838 USD |
0.7000 USD |
0.6674 USD |
| 2021-08-28 |
0.6080 USD |
132,935.7215 REN |
0.6194 USD |
0.5938 USD |
0.6216 USD |
0.6001 USD |
| 2021-08-27 |
0.5587 USD |
267,563.1858 REN |
0.5402 USD |
0.5224 USD |
0.6132 USD |
0.6125 USD |
| 2021-08-26 |
0.5727 USD |
194,402.6922 REN |
0.5857 USD |
0.5384 USD |
0.5965 USD |
0.5544 USD |
| 2021-08-25 |
0.5854 USD |
195,923.6260 REN |
0.6122 USD |
0.5641 USD |
0.6122 USD |
0.5894 USD |
| 2021-08-24 |
0.5997 USD |
163,185.8597 REN |
0.6523 USD |
0.5696 USD |
0.6523 USD |
0.6250 USD |