Crypto exchange OKEx

Market OneRoot Network (RNT) / Tether (USDT)

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