Identifier on OKEx: RNT-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2018-12-30 |
0.0574 USDT |
1,212,014.3000 RNT |
0.0574 USDT |
0.0571 USDT |
0.0588 USDT |
0.0574 USDT |
2018-12-29 |
0.0573 USDT |
3,113,608.9500 RNT |
0.0571 USDT |
0.0551 USDT |
0.0620 USDT |
0.0574 USDT |
2018-12-28 |
0.0553 USDT |
1,496,589.6700 RNT |
0.0534 USDT |
0.0515 USDT |
0.0580 USDT |
0.0571 USDT |
2018-12-27 |
0.0527 USDT |
1,134,854.6300 RNT |
0.0520 USDT |
0.0505 USDT |
0.0540 USDT |
0.0534 USDT |
2018-12-26 |
0.0521 USDT |
825,837.9400 RNT |
0.0522 USDT |
0.0515 USDT |
0.0560 USDT |
0.0520 USDT |
2018-12-25 |
0.0526 USDT |
965,342.6600 RNT |
0.0530 USDT |
0.0514 USDT |
0.0561 USDT |
0.0522 USDT |
2018-12-24 |
0.0551 USDT |
1,477,107.8000 RNT |
0.0572 USDT |
0.0520 USDT |
0.0572 USDT |
0.0530 USDT |
2018-12-23 |
0.0560 USDT |
2,590,245.9300 RNT |
0.0548 USDT |
0.0504 USDT |
0.0572 USDT |
0.0572 USDT |
2018-12-22 |
0.0549 USDT |
2,898,508.5600 RNT |
0.0549 USDT |
0.0501 USDT |
0.0569 USDT |
0.0548 USDT |
2018-12-21 |
0.0560 USDT |
2,032,349.4300 RNT |
0.0570 USDT |
0.0536 USDT |
0.0585 USDT |
0.0549 USDT |
2018-12-20 |
0.0571 USDT |
1,325,715.2600 RNT |
0.0572 USDT |
0.0550 USDT |
0.0580 USDT |
0.0570 USDT |
2018-12-19 |
0.0569 USDT |
1,075,766.9100 RNT |
0.0566 USDT |
0.0543 USDT |
0.0585 USDT |
0.0572 USDT |
2018-12-18 |
0.0564 USDT |
3,131,534.0500 RNT |
0.0540 USDT |
0.0536 USDT |
0.0625 USDT |
0.0587 USDT |
2018-12-17 |
0.0545 USDT |
5,696,997.6300 RNT |
0.0550 USDT |
0.0520 USDT |
0.0568 USDT |
0.0540 USDT |
2018-12-16 |
0.0550 USDT |
5,117,208.1300 RNT |
0.0549 USDT |
0.0527 USDT |
0.0560 USDT |
0.0550 USDT |
2018-12-15 |
0.0539 USDT |
1,202,760.4400 RNT |
0.0529 USDT |
0.0509 USDT |
0.0553 USDT |
0.0549 USDT |
2018-12-14 |
0.0521 USDT |
1,184,118.1300 RNT |
0.0520 USDT |
0.0503 USDT |
0.0550 USDT |
0.0521 USDT |
2018-12-13 |
0.0510 USDT |
6,331,333.6300 RNT |
0.0499 USDT |
0.0491 USDT |
0.0555 USDT |
0.0520 USDT |
2018-12-12 |
0.0496 USDT |
1,647,460.9100 RNT |
0.0492 USDT |
0.0485 USDT |
0.0505 USDT |
0.0499 USDT |
2018-12-11 |
0.0482 USDT |
1,976,412.6800 RNT |
0.0471 USDT |
0.0466 USDT |
0.0518 USDT |
0.0492 USDT |
2018-12-10 |
0.0470 USDT |
1,502,581.8800 RNT |
0.0469 USDT |
0.0464 USDT |
0.0500 USDT |
0.0471 USDT |
2018-12-09 |
0.0494 USDT |
1,896,057.1100 RNT |
0.0518 USDT |
0.0467 USDT |
0.0519 USDT |
0.0469 USDT |
2018-12-08 |
0.0490 USDT |
853,323.5200 RNT |
0.0462 USDT |
0.0462 USDT |
0.0520 USDT |
0.0518 USDT |
2018-12-07 |
0.0468 USDT |
2,113,101.7900 RNT |
0.0473 USDT |
0.0458 USDT |
0.0514 USDT |
0.0462 USDT |
2018-12-06 |
0.0480 USDT |
6,964,821.9500 RNT |
0.0486 USDT |
0.0425 USDT |
0.0505 USDT |
0.0473 USDT |
2018-12-05 |
0.0518 USDT |
5,084,857.1300 RNT |
0.0550 USDT |
0.0480 USDT |
0.0567 USDT |
0.0486 USDT |
2018-12-04 |
0.0545 USDT |
15,936,123.0200 RNT |
0.0540 USDT |
0.0500 USDT |
0.0718 USDT |
0.0550 USDT |
2018-12-03 |
0.0496 USDT |
8,981,182.5700 RNT |
0.0452 USDT |
0.0400 USDT |
0.0580 USDT |
0.0540 USDT |
2018-12-02 |
0.0483 USDT |
7,761,493.7100 RNT |
0.0513 USDT |
0.0452 USDT |
0.0519 USDT |
0.0452 USDT |
2018-12-01 |
0.0518 USDT |
995,682.1000 RNT |
0.0523 USDT |
0.0498 USDT |
0.0529 USDT |
0.0513 USDT |
2018-11-30 |
0.0518 USDT |
1,718,262.1900 RNT |
0.0512 USDT |
0.0500 USDT |
0.0528 USDT |
0.0523 USDT |
2018-11-29 |
0.0516 USDT |
5,134,986.8200 RNT |
0.0519 USDT |
0.0490 USDT |
0.0550 USDT |
0.0512 USDT |
2018-11-28 |
0.0524 USDT |
4,548,087.4700 RNT |
0.0529 USDT |
0.0516 USDT |
0.0549 USDT |
0.0519 USDT |
2018-11-27 |
0.0496 USDT |
3,591,077.8400 RNT |
0.0463 USDT |
0.0462 USDT |
0.0568 USDT |
0.0529 USDT |
2018-11-26 |
0.0464 USDT |
3,158,307.3100 RNT |
0.0464 USDT |
0.0456 USDT |
0.0513 USDT |
0.0463 USDT |
2018-11-25 |
0.0464 USDT |
1,946,241.4300 RNT |
0.0464 USDT |
0.0458 USDT |
0.0512 USDT |
0.0464 USDT |
2018-11-24 |
0.0473 USDT |
4,948,621.7000 RNT |
0.0482 USDT |
0.0435 USDT |
0.0532 USDT |
0.0464 USDT |
2018-11-23 |
0.0491 USDT |
1,470,361.5700 RNT |
0.0499 USDT |
0.0482 USDT |
0.0515 USDT |
0.0482 USDT |
2018-11-22 |
0.0520 USDT |
5,217,374.4800 RNT |
0.0540 USDT |
0.0479 USDT |
0.0544 USDT |
0.0499 USDT |
2018-11-21 |
0.0505 USDT |
6,000,685.6900 RNT |
0.0469 USDT |
0.0466 USDT |
0.0548 USDT |
0.0540 USDT |
2018-11-20 |
0.0464 USDT |
5,218,598.2600 RNT |
0.0459 USDT |
0.0416 USDT |
0.0489 USDT |
0.0469 USDT |
2018-11-19 |
0.0481 USDT |
5,157,996.4400 RNT |
0.0502 USDT |
0.0388 USDT |
0.0519 USDT |
0.0459 USDT |
2018-11-18 |
0.0544 USDT |
1,681,431.6900 RNT |
0.0586 USDT |
0.0502 USDT |
0.0593 USDT |
0.0502 USDT |
2018-11-17 |
0.0583 USDT |
1,213,402.6900 RNT |
0.0580 USDT |
0.0577 USDT |
0.0599 USDT |
0.0586 USDT |
2018-11-16 |
0.0581 USDT |
790,162.6600 RNT |
0.0581 USDT |
0.0563 USDT |
0.0605 USDT |
0.0580 USDT |
2018-11-15 |
0.0560 USDT |
4,638,223.3500 RNT |
0.0539 USDT |
0.0529 USDT |
0.0670 USDT |
0.0581 USDT |
2018-11-14 |
0.0597 USDT |
3,872,885.3400 RNT |
0.0654 USDT |
0.0504 USDT |
0.0655 USDT |
0.0539 USDT |
2018-11-13 |
0.0677 USDT |
5,160,508.6900 RNT |
0.0700 USDT |
0.0652 USDT |
0.0735 USDT |
0.0654 USDT |
2018-11-12 |
0.0682 USDT |
11,084,502.8100 RNT |
0.0664 USDT |
0.0649 USDT |
0.0726 USDT |
0.0700 USDT |
2018-11-11 |
0.0652 USDT |
1,086,728.0700 RNT |
0.0640 USDT |
0.0622 USDT |
0.0676 USDT |
0.0664 USDT |