Identifier on OKEx: RNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
0.0599 USDT |
54,560,595.6600 RNT |
0.0613 USDT |
0.0576 USDT |
0.0624 USDT |
0.0585 USDT |
| 2019-04-08 |
0.0592 USDT |
42,864,377.4300 RNT |
0.0571 USDT |
0.0561 USDT |
0.0628 USDT |
0.0612 USDT |
| 2019-04-07 |
0.0581 USDT |
6,061,668.0600 RNT |
0.0591 USDT |
0.0557 USDT |
0.0593 USDT |
0.0571 USDT |
| 2019-04-06 |
0.0594 USDT |
4,824,572.1700 RNT |
0.0596 USDT |
0.0567 USDT |
0.0597 USDT |
0.0591 USDT |
| 2019-04-05 |
0.0589 USDT |
7,113,951.5500 RNT |
0.0582 USDT |
0.0560 USDT |
0.0616 USDT |
0.0596 USDT |
| 2019-04-04 |
0.0582 USDT |
8,185,729.7100 RNT |
0.0582 USDT |
0.0549 USDT |
0.0585 USDT |
0.0582 USDT |
| 2019-04-03 |
0.0586 USDT |
13,484,753.3200 RNT |
0.0590 USDT |
0.0570 USDT |
0.0610 USDT |
0.0582 USDT |
| 2019-04-02 |
0.0604 USDT |
21,990,667.7300 RNT |
0.0618 USDT |
0.0573 USDT |
0.0637 USDT |
0.0590 USDT |
| 2019-04-01 |
0.0614 USDT |
17,302,636.9700 RNT |
0.0616 USDT |
0.0594 USDT |
0.0648 USDT |
0.0611 USDT |
| 2019-03-31 |
0.0621 USDT |
16,749,514.8700 RNT |
0.0625 USDT |
0.0607 USDT |
0.0657 USDT |
0.0616 USDT |
| 2019-03-30 |
0.0732 USDT |
41,004,449.4500 RNT |
0.0839 USDT |
0.0560 USDT |
0.0930 USDT |
0.0625 USDT |
| 2019-03-29 |
0.0918 USDT |
28,565,387.1900 RNT |
0.0996 USDT |
0.0820 USDT |
0.1013 USDT |
0.0840 USDT |
| 2019-03-28 |
0.0907 USDT |
37,872,033.5900 RNT |
0.0817 USDT |
0.0817 USDT |
0.1098 USDT |
0.0996 USDT |
| 2019-03-27 |
0.0815 USDT |
6,938,298.7000 RNT |
0.0813 USDT |
0.0801 USDT |
0.0851 USDT |
0.0817 USDT |
| 2019-03-26 |
0.0792 USDT |
6,705,851.4000 RNT |
0.0771 USDT |
0.0761 USDT |
0.0860 USDT |
0.0813 USDT |
| 2019-03-25 |
0.0755 USDT |
6,361,581.3500 RNT |
0.0738 USDT |
0.0720 USDT |
0.0804 USDT |
0.0771 USDT |
| 2019-03-24 |
0.0742 USDT |
2,835,642.9400 RNT |
0.0745 USDT |
0.0731 USDT |
0.0765 USDT |
0.0738 USDT |
| 2019-03-23 |
0.0757 USDT |
4,412,480.4800 RNT |
0.0768 USDT |
0.0738 USDT |
0.0773 USDT |
0.0745 USDT |
| 2019-03-22 |
0.0766 USDT |
2,519,056.6900 RNT |
0.0763 USDT |
0.0755 USDT |
0.0790 USDT |
0.0768 USDT |
| 2019-03-21 |
0.0756 USDT |
3,153,089.7200 RNT |
0.0749 USDT |
0.0740 USDT |
0.0777 USDT |
0.0763 USDT |
| 2019-03-20 |
0.0746 USDT |
4,675,705.8800 RNT |
0.0742 USDT |
0.0732 USDT |
0.0780 USDT |
0.0749 USDT |
| 2019-03-19 |
0.0747 USDT |
6,249,062.3700 RNT |
0.0749 USDT |
0.0731 USDT |
0.0801 USDT |
0.0744 USDT |
| 2019-03-18 |
0.0763 USDT |
2,227,596.3500 RNT |
0.0777 USDT |
0.0737 USDT |
0.0777 USDT |
0.0749 USDT |
| 2019-03-17 |
0.0775 USDT |
13,398,496.4400 RNT |
0.0773 USDT |
0.0727 USDT |
0.0850 USDT |
0.0777 USDT |
| 2019-03-16 |
0.0725 USDT |
21,705,130.4400 RNT |
0.0677 USDT |
0.0677 USDT |
0.0839 USDT |
0.0773 USDT |
| 2019-03-15 |
0.0676 USDT |
10,327,483.7100 RNT |
0.0675 USDT |
0.0665 USDT |
0.0715 USDT |
0.0677 USDT |
| 2019-03-14 |
0.0668 USDT |
2,422,587.7000 RNT |
0.0660 USDT |
0.0656 USDT |
0.0685 USDT |
0.0675 USDT |
| 2019-03-13 |
0.0661 USDT |
2,071,134.4600 RNT |
0.0662 USDT |
0.0648 USDT |
0.0682 USDT |
0.0660 USDT |
| 2019-03-12 |
0.0656 USDT |
2,629,071.1800 RNT |
0.0650 USDT |
0.0646 USDT |
0.0685 USDT |
0.0662 USDT |
| 2019-03-11 |
0.0647 USDT |
2,461,472.4600 RNT |
0.0643 USDT |
0.0637 USDT |
0.0675 USDT |
0.0650 USDT |
| 2019-03-10 |
0.0643 USDT |
3,395,813.5600 RNT |
0.0643 USDT |
0.0635 USDT |
0.0659 USDT |
0.0643 USDT |
| 2019-03-09 |
0.0642 USDT |
1,130,105.7300 RNT |
0.0641 USDT |
0.0640 USDT |
0.0659 USDT |
0.0643 USDT |
| 2019-03-08 |
0.0648 USDT |
1,927,804.7700 RNT |
0.0654 USDT |
0.0636 USDT |
0.0663 USDT |
0.0641 USDT |
| 2019-03-07 |
0.0657 USDT |
1,552,097.7800 RNT |
0.0660 USDT |
0.0646 USDT |
0.0687 USDT |
0.0654 USDT |
| 2019-03-06 |
0.0655 USDT |
3,772,166.1900 RNT |
0.0649 USDT |
0.0642 USDT |
0.0728 USDT |
0.0660 USDT |
| 2019-03-05 |
0.0641 USDT |
2,852,178.5200 RNT |
0.0633 USDT |
0.0620 USDT |
0.0659 USDT |
0.0649 USDT |
| 2019-03-04 |
0.0626 USDT |
2,183,562.2300 RNT |
0.0618 USDT |
0.0605 USDT |
0.0655 USDT |
0.0633 USDT |
| 2019-03-03 |
0.0629 USDT |
4,144,026.7900 RNT |
0.0640 USDT |
0.0612 USDT |
0.0652 USDT |
0.0618 USDT |
| 2019-03-02 |
0.0637 USDT |
1,200,500.0400 RNT |
0.0631 USDT |
0.0620 USDT |
0.0654 USDT |
0.0643 USDT |
| 2019-03-01 |
0.0642 USDT |
1,002,691.7900 RNT |
0.0652 USDT |
0.0612 USDT |
0.0652 USDT |
0.0631 USDT |
| 2019-02-28 |
0.0662 USDT |
2,209,098.9300 RNT |
0.0671 USDT |
0.0639 USDT |
0.0677 USDT |
0.0652 USDT |
| 2019-02-27 |
0.0672 USDT |
2,636,249.1700 RNT |
0.0672 USDT |
0.0649 USDT |
0.0688 USDT |
0.0671 USDT |
| 2019-02-26 |
0.0669 USDT |
2,242,076.9100 RNT |
0.0666 USDT |
0.0651 USDT |
0.0686 USDT |
0.0672 USDT |
| 2019-02-25 |
0.0650 USDT |
5,306,771.2100 RNT |
0.0633 USDT |
0.0633 USDT |
0.0730 USDT |
0.0666 USDT |
| 2019-02-24 |
0.0651 USDT |
4,416,091.9500 RNT |
0.0668 USDT |
0.0600 USDT |
0.0678 USDT |
0.0633 USDT |
| 2019-02-23 |
0.0686 USDT |
4,199,010.9800 RNT |
0.0704 USDT |
0.0663 USDT |
0.0731 USDT |
0.0668 USDT |
| 2019-02-22 |
0.0702 USDT |
2,236,480.6300 RNT |
0.0700 USDT |
0.0699 USDT |
0.0712 USDT |
0.0704 USDT |
| 2019-02-21 |
0.0702 USDT |
4,394,668.6300 RNT |
0.0703 USDT |
0.0659 USDT |
0.0720 USDT |
0.0700 USDT |
| 2019-02-20 |
0.0713 USDT |
1,567,402.1900 RNT |
0.0723 USDT |
0.0698 USDT |
0.0724 USDT |
0.0703 USDT |
| 2019-02-19 |
0.0716 USDT |
2,929,540.5800 RNT |
0.0709 USDT |
0.0695 USDT |
0.0743 USDT |
0.0723 USDT |