Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0595 USDT |
7,201.9827 REN |
0.0598 USDT |
0.0595 USDT |
0.0598 USDT |
0.0595 USDT |
| 2024-05-17 |
0.0592 USDT |
180,945.8684 REN |
0.0582 USDT |
0.0576 USDT |
0.0607 USDT |
0.0598 USDT |
| 2024-05-16 |
0.0581 USDT |
131,322.2619 REN |
0.0583 USDT |
0.0565 USDT |
0.0593 USDT |
0.0575 USDT |
| 2024-05-15 |
0.0563 USDT |
345,872.6425 REN |
0.0538 USDT |
0.0535 USDT |
0.0588 USDT |
0.0588 USDT |
| 2024-05-14 |
0.0547 USDT |
306,113.7451 REN |
0.0553 USDT |
0.0537 USDT |
0.0557 USDT |
0.0545 USDT |
| 2024-05-13 |
0.0541 USDT |
420,565.9554 REN |
0.0550 USDT |
0.0515 USDT |
0.0566 USDT |
0.0550 USDT |
| 2024-05-12 |
0.0556 USDT |
160,716.1608 REN |
0.0564 USDT |
0.0545 USDT |
0.0564 USDT |
0.0547 USDT |
| 2024-05-11 |
0.0576 USDT |
99,690.6064 REN |
0.0581 USDT |
0.0562 USDT |
0.0586 USDT |
0.0562 USDT |
| 2024-05-10 |
0.0604 USDT |
614,095.4159 REN |
0.0614 USDT |
0.0575 USDT |
0.0627 USDT |
0.0582 USDT |
| 2024-05-09 |
0.0596 USDT |
303,155.7168 REN |
0.0591 USDT |
0.0576 USDT |
0.0616 USDT |
0.0608 USDT |
| 2024-05-08 |
0.0592 USDT |
344,101.7988 REN |
0.0593 USDT |
0.0578 USDT |
0.0605 USDT |
0.0591 USDT |
| 2024-05-07 |
0.0608 USDT |
254,186.9502 REN |
0.0609 USDT |
0.0594 USDT |
0.0621 USDT |
0.0606 USDT |
| 2024-05-06 |
0.0627 USDT |
251,910.0789 REN |
0.0623 USDT |
0.0607 USDT |
0.0647 USDT |
0.0618 USDT |
| 2024-05-05 |
0.0612 USDT |
354,959.6039 REN |
0.0613 USDT |
0.0598 USDT |
0.0634 USDT |
0.0623 USDT |
| 2024-05-04 |
0.0617 USDT |
896,701.6471 REN |
0.0617 USDT |
0.0605 USDT |
0.0628 USDT |
0.0622 USDT |
| 2024-05-03 |
0.0594 USDT |
1,012,875.8130 REN |
0.0603 USDT |
0.0580 USDT |
0.0624 USDT |
0.0624 USDT |
| 2024-05-02 |
0.0606 USDT |
789,310.6723 REN |
0.0588 USDT |
0.0570 USDT |
0.0628 USDT |
0.0599 USDT |
| 2024-05-01 |
0.0567 USDT |
403,115.0674 REN |
0.0572 USDT |
0.0540 USDT |
0.0591 USDT |
0.0575 USDT |
| 2024-04-30 |
0.0586 USDT |
579,251.0372 REN |
0.0607 USDT |
0.0550 USDT |
0.0616 USDT |
0.0569 USDT |
| 2024-04-29 |
0.0599 USDT |
331,727.3499 REN |
0.0613 USDT |
0.0585 USDT |
0.0619 USDT |
0.0613 USDT |
| 2024-04-28 |
0.0633 USDT |
91,555.6656 REN |
0.0641 USDT |
0.0626 USDT |
0.0645 USDT |
0.0631 USDT |
| 2024-04-27 |
0.0623 USDT |
313,373.5208 REN |
0.0634 USDT |
0.0602 USDT |
0.0644 USDT |
0.0635 USDT |
| 2024-04-26 |
0.0642 USDT |
301,705.2613 REN |
0.0654 USDT |
0.0627 USDT |
0.0658 USDT |
0.0638 USDT |
| 2024-04-25 |
0.0653 USDT |
163,170.8354 REN |
0.0660 USDT |
0.0631 USDT |
0.0675 USDT |
0.0660 USDT |
| 2024-04-24 |
0.0692 USDT |
588,375.3404 REN |
0.0677 USDT |
0.0663 USDT |
0.0718 USDT |
0.0663 USDT |
| 2024-04-23 |
0.0660 USDT |
307,810.1640 REN |
0.0665 USDT |
0.0649 USDT |
0.0675 USDT |
0.0670 USDT |
| 2024-04-22 |
0.0657 USDT |
627,925.1210 REN |
0.0641 USDT |
0.0636 USDT |
0.0672 USDT |
0.0666 USDT |
| 2024-04-21 |
0.0648 USDT |
715,421.6938 REN |
0.0659 USDT |
0.0624 USDT |
0.0662 USDT |
0.0641 USDT |
| 2024-04-20 |
0.0638 USDT |
689,197.1338 REN |
0.0614 USDT |
0.0609 USDT |
0.0662 USDT |
0.0659 USDT |
| 2024-04-19 |
0.0601 USDT |
779,889.6380 REN |
0.0605 USDT |
0.0557 USDT |
0.0629 USDT |
0.0613 USDT |
| 2024-04-18 |
0.0597 USDT |
775,212.0909 REN |
0.0589 USDT |
0.0575 USDT |
0.0616 USDT |
0.0603 USDT |
| 2024-04-17 |
0.0594 USDT |
837,861.4781 REN |
0.0605 USDT |
0.0562 USDT |
0.0614 USDT |
0.0593 USDT |
| 2024-04-16 |
0.0600 USDT |
1,058,709.6071 REN |
0.0602 USDT |
0.0575 USDT |
0.0616 USDT |
0.0600 USDT |
| 2024-04-15 |
0.0617 USDT |
1,392,681.8435 REN |
0.0632 USDT |
0.0569 USDT |
0.0659 USDT |
0.0593 USDT |
| 2024-04-14 |
0.0609 USDT |
2,393,904.1883 REN |
0.0578 USDT |
0.0556 USDT |
0.0629 USDT |
0.0610 USDT |
| 2024-04-13 |
0.0581 USDT |
4,599,947.1425 REN |
0.0706 USDT |
0.0500 USDT |
0.0731 USDT |
0.0573 USDT |
| 2024-04-12 |
0.0759 USDT |
1,931,238.2133 REN |
0.0907 USDT |
0.0635 USDT |
0.0934 USDT |
0.0708 USDT |
| 2024-04-11 |
0.0912 USDT |
637,227.9038 REN |
0.0963 USDT |
0.0895 USDT |
0.0966 USDT |
0.0904 USDT |
| 2024-04-10 |
0.0961 USDT |
1,327,561.2401 REN |
0.0974 USDT |
0.0909 USDT |
0.0988 USDT |
0.0954 USDT |
| 2024-04-09 |
0.0989 USDT |
554,131.9282 REN |
0.0994 USDT |
0.0956 USDT |
0.1011 USDT |
0.0994 USDT |
| 2024-04-08 |
0.0992 USDT |
702,449.5763 REN |
0.0982 USDT |
0.0967 USDT |
0.1011 USDT |
0.0991 USDT |
| 2024-04-07 |
0.1019 USDT |
2,708,350.1252 REN |
0.0968 USDT |
0.0953 USDT |
0.1086 USDT |
0.0984 USDT |
| 2024-04-06 |
0.0935 USDT |
1,518,340.5514 REN |
0.0875 USDT |
0.0872 USDT |
0.0966 USDT |
0.0966 USDT |
| 2024-04-05 |
0.0869 USDT |
552,757.6186 REN |
0.0909 USDT |
0.0832 USDT |
0.0909 USDT |
0.0881 USDT |
| 2024-04-04 |
0.0873 USDT |
1,411,503.8045 REN |
0.0812 USDT |
0.0812 USDT |
0.0954 USDT |
0.0899 USDT |
| 2024-04-03 |
0.0845 USDT |
4,162,476.0487 REN |
0.0877 USDT |
0.0801 USDT |
0.0882 USDT |
0.0810 USDT |
| 2024-04-02 |
0.0927 USDT |
6,199,928.3334 REN |
0.1077 USDT |
0.0865 USDT |
0.1108 USDT |
0.0873 USDT |
| 2024-04-01 |
0.1029 USDT |
1,909,561.7230 REN |
0.1011 USDT |
0.0937 USDT |
0.1097 USDT |
0.1096 USDT |
| 2024-03-31 |
0.1007 USDT |
230,927.4613 REN |
0.0973 USDT |
0.0967 USDT |
0.1026 USDT |
0.1020 USDT |
| 2024-03-30 |
0.0990 USDT |
257,061.0205 REN |
0.0991 USDT |
0.0974 USDT |
0.1007 USDT |
0.0983 USDT |