Identifier on OKEx: RNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-18 |
0.0717 USDT |
2,995,285.6000 RNT |
0.0725 USDT |
0.0696 USDT |
0.0735 USDT |
0.0709 USDT |
| 2019-02-17 |
0.0721 USDT |
872,671.2800 RNT |
0.0716 USDT |
0.0705 USDT |
0.0738 USDT |
0.0725 USDT |
| 2019-02-16 |
0.0713 USDT |
576,323.2600 RNT |
0.0710 USDT |
0.0702 USDT |
0.0729 USDT |
0.0716 USDT |
| 2019-02-15 |
0.0698 USDT |
727,841.0300 RNT |
0.0685 USDT |
0.0685 USDT |
0.0720 USDT |
0.0710 USDT |
| 2019-02-14 |
0.0704 USDT |
992,306.4900 RNT |
0.0723 USDT |
0.0685 USDT |
0.0735 USDT |
0.0685 USDT |
| 2019-02-13 |
0.0726 USDT |
1,505,033.3300 RNT |
0.0729 USDT |
0.0700 USDT |
0.0760 USDT |
0.0723 USDT |
| 2019-02-12 |
0.0747 USDT |
3,512,175.5800 RNT |
0.0758 USDT |
0.0725 USDT |
0.0785 USDT |
0.0736 USDT |
| 2019-02-11 |
0.0746 USDT |
1,820,763.7000 RNT |
0.0733 USDT |
0.0715 USDT |
0.0811 USDT |
0.0758 USDT |
| 2019-02-10 |
0.0730 USDT |
1,199,333.3900 RNT |
0.0727 USDT |
0.0702 USDT |
0.0749 USDT |
0.0733 USDT |
| 2019-02-09 |
0.0731 USDT |
2,572,041.8400 RNT |
0.0735 USDT |
0.0690 USDT |
0.0775 USDT |
0.0727 USDT |
| 2019-02-08 |
0.0719 USDT |
1,664,507.8300 RNT |
0.0702 USDT |
0.0702 USDT |
0.0780 USDT |
0.0735 USDT |
| 2019-02-07 |
0.0703 USDT |
1,653,388.3900 RNT |
0.0714 USDT |
0.0691 USDT |
0.0730 USDT |
0.0691 USDT |
| 2019-02-06 |
0.0729 USDT |
4,365,426.6800 RNT |
0.0743 USDT |
0.0620 USDT |
0.0751 USDT |
0.0714 USDT |
| 2019-02-05 |
0.0737 USDT |
2,578,811.4400 RNT |
0.0730 USDT |
0.0704 USDT |
0.0750 USDT |
0.0743 USDT |
| 2019-02-04 |
0.0763 USDT |
4,759,563.9400 RNT |
0.0796 USDT |
0.0711 USDT |
0.0802 USDT |
0.0730 USDT |
| 2019-02-03 |
0.0799 USDT |
2,122,824.0300 RNT |
0.0801 USDT |
0.0770 USDT |
0.0829 USDT |
0.0796 USDT |
| 2019-02-02 |
0.0786 USDT |
1,952,724.5000 RNT |
0.0770 USDT |
0.0760 USDT |
0.0845 USDT |
0.0801 USDT |
| 2019-02-01 |
0.0791 USDT |
8,127,279.4700 RNT |
0.0812 USDT |
0.0725 USDT |
0.1009 USDT |
0.0770 USDT |
| 2019-01-31 |
0.0752 USDT |
7,120,032.2600 RNT |
0.0692 USDT |
0.0676 USDT |
0.0850 USDT |
0.0812 USDT |
| 2019-01-30 |
0.0682 USDT |
1,245,626.1700 RNT |
0.0671 USDT |
0.0664 USDT |
0.0702 USDT |
0.0692 USDT |
| 2019-01-29 |
0.0657 USDT |
1,022,312.8000 RNT |
0.0643 USDT |
0.0639 USDT |
0.0700 USDT |
0.0671 USDT |
| 2019-01-28 |
0.0636 USDT |
947,679.5000 RNT |
0.0628 USDT |
0.0627 USDT |
0.0664 USDT |
0.0643 USDT |
| 2019-01-27 |
0.0643 USDT |
2,165,709.0400 RNT |
0.0656 USDT |
0.0620 USDT |
0.0672 USDT |
0.0630 USDT |
| 2019-01-26 |
0.0666 USDT |
2,709,396.4100 RNT |
0.0688 USDT |
0.0639 USDT |
0.0689 USDT |
0.0643 USDT |
| 2019-01-25 |
0.0702 USDT |
614,400.8900 RNT |
0.0716 USDT |
0.0667 USDT |
0.0716 USDT |
0.0688 USDT |
| 2019-01-24 |
0.0701 USDT |
1,433,275.6000 RNT |
0.0686 USDT |
0.0661 USDT |
0.0716 USDT |
0.0716 USDT |
| 2019-01-23 |
0.0695 USDT |
2,809,606.7800 RNT |
0.0703 USDT |
0.0672 USDT |
0.0734 USDT |
0.0686 USDT |
| 2019-01-22 |
0.0676 USDT |
3,472,203.3600 RNT |
0.0650 USDT |
0.0647 USDT |
0.0773 USDT |
0.0701 USDT |
| 2019-01-21 |
0.0649 USDT |
2,252,298.2900 RNT |
0.0642 USDT |
0.0613 USDT |
0.0658 USDT |
0.0655 USDT |
| 2019-01-20 |
0.0648 USDT |
1,553,091.0800 RNT |
0.0653 USDT |
0.0642 USDT |
0.0660 USDT |
0.0642 USDT |
| 2019-01-19 |
0.0657 USDT |
1,263,894.5100 RNT |
0.0661 USDT |
0.0616 USDT |
0.0699 USDT |
0.0653 USDT |
| 2019-01-18 |
0.0649 USDT |
1,149,812.2300 RNT |
0.0637 USDT |
0.0625 USDT |
0.0675 USDT |
0.0661 USDT |
| 2019-01-17 |
0.0687 USDT |
3,776,552.5000 RNT |
0.0736 USDT |
0.0611 USDT |
0.0759 USDT |
0.0637 USDT |
| 2019-01-16 |
0.0773 USDT |
4,536,498.5100 RNT |
0.0809 USDT |
0.0692 USDT |
0.0840 USDT |
0.0736 USDT |
| 2019-01-15 |
0.0861 USDT |
10,232,854.5600 RNT |
0.0912 USDT |
0.0792 USDT |
0.0913 USDT |
0.0809 USDT |
| 2019-01-14 |
0.0897 USDT |
1,344,037.0500 RNT |
0.0882 USDT |
0.0882 USDT |
0.0915 USDT |
0.0912 USDT |
| 2019-01-13 |
0.0883 USDT |
2,033,447.1900 RNT |
0.0884 USDT |
0.0851 USDT |
0.0899 USDT |
0.0882 USDT |
| 2019-01-12 |
0.0891 USDT |
782,283.9400 RNT |
0.0897 USDT |
0.0880 USDT |
0.0919 USDT |
0.0884 USDT |
| 2019-01-11 |
0.0894 USDT |
2,881,183.2300 RNT |
0.0891 USDT |
0.0810 USDT |
0.0923 USDT |
0.0897 USDT |
| 2019-01-10 |
0.0894 USDT |
3,553,002.0100 RNT |
0.0897 USDT |
0.0830 USDT |
0.0940 USDT |
0.0891 USDT |
| 2019-01-09 |
0.0972 USDT |
10,335,149.3100 RNT |
0.1053 USDT |
0.0850 USDT |
0.1107 USDT |
0.0891 USDT |
| 2019-01-08 |
0.1003 USDT |
9,504,138.8500 RNT |
0.0952 USDT |
0.0920 USDT |
0.1158 USDT |
0.1053 USDT |
| 2019-01-07 |
0.0927 USDT |
14,128,475.6600 RNT |
0.0902 USDT |
0.0897 USDT |
0.0988 USDT |
0.0952 USDT |
| 2019-01-06 |
0.0890 USDT |
3,257,975.9600 RNT |
0.0877 USDT |
0.0872 USDT |
0.0934 USDT |
0.0902 USDT |
| 2019-01-05 |
0.0895 USDT |
4,776,767.2200 RNT |
0.0912 USDT |
0.0862 USDT |
0.0982 USDT |
0.0877 USDT |
| 2019-01-04 |
0.0882 USDT |
7,785,627.2000 RNT |
0.0861 USDT |
0.0853 USDT |
0.1076 USDT |
0.0902 USDT |
| 2019-01-03 |
0.1001 USDT |
18,293,762.2600 RNT |
0.1140 USDT |
0.0816 USDT |
0.1295 USDT |
0.0861 USDT |
| 2019-01-02 |
0.1167 USDT |
30,668,085.6800 RNT |
0.1196 USDT |
0.1081 USDT |
0.1490 USDT |
0.1137 USDT |
| 2019-01-01 |
0.0992 USDT |
25,380,859.1700 RNT |
0.0788 USDT |
0.0742 USDT |
0.1388 USDT |
0.1196 USDT |
| 2018-12-31 |
0.0681 USDT |
6,685,074.7400 RNT |
0.0574 USDT |
0.0574 USDT |
0.0798 USDT |
0.0788 USDT |