Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.1026 USDT |
4,336,952.3042 REN |
0.1138 USDT |
0.0912 USDT |
0.1147 USDT |
0.0995 USDT |
| 2024-03-14 |
0.1097 USDT |
5,468,822.3550 REN |
0.1115 USDT |
0.1019 USDT |
0.1140 USDT |
0.1116 USDT |
| 2024-03-13 |
0.1101 USDT |
4,435,616.8328 REN |
0.1059 USDT |
0.1054 USDT |
0.1137 USDT |
0.1116 USDT |
| 2024-03-12 |
0.1028 USDT |
6,943,631.7138 REN |
0.1027 USDT |
0.0967 USDT |
0.1078 USDT |
0.1042 USDT |
| 2024-03-11 |
0.0972 USDT |
6,831,937.6308 REN |
0.0934 USDT |
0.0867 USDT |
0.1039 USDT |
0.1020 USDT |
| 2024-03-10 |
0.0933 USDT |
6,384,035.9597 REN |
0.0968 USDT |
0.0859 USDT |
0.0974 USDT |
0.0935 USDT |
| 2024-03-09 |
0.0944 USDT |
3,464,669.8999 REN |
0.0931 USDT |
0.0870 USDT |
0.0971 USDT |
0.0956 USDT |
| 2024-03-08 |
0.0906 USDT |
7,044,060.0725 REN |
0.0933 USDT |
0.0837 USDT |
0.0935 USDT |
0.0919 USDT |
| 2024-03-07 |
0.0889 USDT |
5,966,703.9226 REN |
0.0873 USDT |
0.0811 USDT |
0.0941 USDT |
0.0930 USDT |
| 2024-03-06 |
0.0832 USDT |
2,653,933.4912 REN |
0.0798 USDT |
0.0772 USDT |
0.0864 USDT |
0.0846 USDT |
| 2024-03-05 |
0.0841 USDT |
18,301,673.2278 REN |
0.0935 USDT |
0.0673 USDT |
0.0975 USDT |
0.0783 USDT |
| 2024-03-04 |
0.0909 USDT |
9,737,415.9828 REN |
0.0895 USDT |
0.0877 USDT |
0.0948 USDT |
0.0938 USDT |
| 2024-03-03 |
0.0898 USDT |
6,248,971.0849 REN |
0.0931 USDT |
0.0819 USDT |
0.0965 USDT |
0.0895 USDT |
| 2024-03-02 |
0.0885 USDT |
4,842,307.0718 REN |
0.0874 USDT |
0.0855 USDT |
0.0911 USDT |
0.0910 USDT |
| 2024-03-01 |
0.0836 USDT |
1,914,458.8877 REN |
0.0814 USDT |
0.0813 USDT |
0.0856 USDT |
0.0849 USDT |
| 2024-02-29 |
0.0832 USDT |
9,345,567.7106 REN |
0.0834 USDT |
0.0755 USDT |
0.0903 USDT |
0.0819 USDT |
| 2024-02-28 |
0.0820 USDT |
17,201,713.0782 REN |
0.0763 USDT |
0.0732 USDT |
0.0890 USDT |
0.0808 USDT |
| 2024-02-27 |
0.0770 USDT |
3,522,284.3965 REN |
0.0784 USDT |
0.0735 USDT |
0.0799 USDT |
0.0753 USDT |
| 2024-02-26 |
0.0781 USDT |
4,892,163.5144 REN |
0.0786 USDT |
0.0757 USDT |
0.0812 USDT |
0.0784 USDT |
| 2024-02-25 |
0.0795 USDT |
3,316,066.7038 REN |
0.0798 USDT |
0.0776 USDT |
0.0823 USDT |
0.0794 USDT |
| 2024-02-24 |
0.0780 USDT |
8,285,695.0520 REN |
0.0735 USDT |
0.0708 USDT |
0.0880 USDT |
0.0816 USDT |
| 2024-02-23 |
0.0745 USDT |
12,136,872.9877 REN |
0.0714 USDT |
0.0709 USDT |
0.0811 USDT |
0.0742 USDT |
| 2024-02-22 |
0.0709 USDT |
5,826,270.8337 REN |
0.0667 USDT |
0.0655 USDT |
0.0741 USDT |
0.0729 USDT |
| 2024-02-21 |
0.0656 USDT |
2,268,205.2868 REN |
0.0681 USDT |
0.0629 USDT |
0.0684 USDT |
0.0638 USDT |
| 2024-02-20 |
0.0670 USDT |
4,934,425.0048 REN |
0.0688 USDT |
0.0633 USDT |
0.0700 USDT |
0.0658 USDT |
| 2024-02-19 |
0.0683 USDT |
2,600,879.5499 REN |
0.0673 USDT |
0.0672 USDT |
0.0692 USDT |
0.0685 USDT |
| 2024-02-18 |
0.0665 USDT |
2,057,738.2309 REN |
0.0653 USDT |
0.0652 USDT |
0.0676 USDT |
0.0666 USDT |
| 2024-02-17 |
0.0648 USDT |
2,699,841.3335 REN |
0.0666 USDT |
0.0627 USDT |
0.0670 USDT |
0.0653 USDT |
| 2024-02-16 |
0.0665 USDT |
1,953,023.3593 REN |
0.0661 USDT |
0.0649 USDT |
0.0675 USDT |
0.0656 USDT |
| 2024-02-15 |
0.0660 USDT |
6,893,888.0377 REN |
0.0630 USDT |
0.0629 USDT |
0.0696 USDT |
0.0652 USDT |
| 2024-02-14 |
0.0622 USDT |
10,010,302.9636 REN |
0.0613 USDT |
0.0601 USDT |
0.0638 USDT |
0.0627 USDT |
| 2024-02-13 |
0.0601 USDT |
2,138,408.3191 REN |
0.0605 USDT |
0.0582 USDT |
0.0618 USDT |
0.0615 USDT |
| 2024-02-12 |
0.0587 USDT |
2,866,678.0785 REN |
0.0577 USDT |
0.0562 USDT |
0.0621 USDT |
0.0604 USDT |
| 2024-02-11 |
0.0584 USDT |
378,859.2932 REN |
0.0589 USDT |
0.0575 USDT |
0.0594 USDT |
0.0577 USDT |
| 2024-02-10 |
0.0585 USDT |
1,149,018.9127 REN |
0.0590 USDT |
0.0574 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-02-09 |
0.0586 USDT |
2,022,785.8104 REN |
0.0570 USDT |
0.0569 USDT |
0.0593 USDT |
0.0590 USDT |
| 2024-02-08 |
0.0568 USDT |
1,392,963.8598 REN |
0.0572 USDT |
0.0560 USDT |
0.0574 USDT |
0.0568 USDT |
| 2024-02-07 |
0.0557 USDT |
777,724.3113 REN |
0.0537 USDT |
0.0537 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-02-06 |
0.0540 USDT |
481,807.9636 REN |
0.0541 USDT |
0.0532 USDT |
0.0544 USDT |
0.0540 USDT |
| 2024-02-05 |
0.0537 USDT |
885,499.1945 REN |
0.0535 USDT |
0.0521 USDT |
0.0549 USDT |
0.0535 USDT |
| 2024-02-04 |
0.0548 USDT |
1,075,703.0032 REN |
0.0561 USDT |
0.0538 USDT |
0.0562 USDT |
0.0543 USDT |
| 2024-02-03 |
0.0563 USDT |
801,098.0128 REN |
0.0566 USDT |
0.0557 USDT |
0.0570 USDT |
0.0561 USDT |
| 2024-02-02 |
0.0553 USDT |
1,775,778.5912 REN |
0.0547 USDT |
0.0545 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-02-01 |
0.0535 USDT |
855,466.6810 REN |
0.0533 USDT |
0.0522 USDT |
0.0544 USDT |
0.0544 USDT |
| 2024-01-31 |
0.0540 USDT |
973,599.6356 REN |
0.0549 USDT |
0.0525 USDT |
0.0553 USDT |
0.0537 USDT |
| 2024-01-30 |
0.0557 USDT |
767,940.5196 REN |
0.0556 USDT |
0.0548 USDT |
0.0568 USDT |
0.0559 USDT |
| 2024-01-29 |
0.0552 USDT |
681,115.3121 REN |
0.0544 USDT |
0.0538 USDT |
0.0561 USDT |
0.0555 USDT |
| 2024-01-28 |
0.0549 USDT |
1,246,308.0101 REN |
0.0552 USDT |
0.0537 USDT |
0.0563 USDT |
0.0541 USDT |
| 2024-01-27 |
0.0546 USDT |
1,051,902.9978 REN |
0.0547 USDT |
0.0539 USDT |
0.0552 USDT |
0.0550 USDT |
| 2024-01-26 |
0.0537 USDT |
1,340,849.5219 REN |
0.0523 USDT |
0.0518 USDT |
0.0549 USDT |
0.0545 USDT |