Ren (REN)
Add to Watchlist
Market Cap:
$ 33 251 556
REN/USD
$ 0.04076860
REN/BTC
0.000006 BTC
- 1 hour -0.82%
- 1 day +4.81%
- 1 week -8.15%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26.01.2020 | $ 0.04032000 | $ 0.04094000 | $ 0.04031000 | $ 0.04094000 | $ 283 992.30 |
| 25.01.2020 | $ 0.04002000 | $ 0.04100000 | $ 0.03857000 | $ 0.04046000 | $ 1 657 056.20 |
| 24.01.2020 | $ 0.04040000 | $ 0.04094000 | $ 0.03895000 | $ 0.04002000 | $ 680 208.30 |
| 23.01.2020 | $ 0.04163000 | $ 0.04163000 | $ 0.03909000 | $ 0.04041000 | $ 1 338 916.30 |
| 22.01.2020 | $ 0.04230000 | $ 0.04268000 | $ 0.04137000 | $ 0.04202000 | $ 369 088.80 |
| 21.01.2020 | $ 0.04148000 | $ 0.04315000 | $ 0.04135000 | $ 0.04226000 | $ 848 619.10 |
| 20.01.2020 | $ 0.04246000 | $ 0.04297000 | $ 0.04000000 | $ 0.04148000 | $ 1 152 563.30 |
| 19.01.2020 | $ 0.04420000 | $ 0.04534000 | $ 0.04057000 | $ 0.04259000 | $ 1 324 042.40 |
| 18.01.2020 | $ 0.04500000 | $ 0.04581000 | $ 0.04371000 | $ 0.04462000 | $ 892 143.70 |
| 17.01.2020 | $ 0.04353000 | $ 0.04732000 | $ 0.04300000 | $ 0.04521000 | $ 3 008 902.30 |
| 16.01.2020 | $ 0.04625000 | $ 0.04666000 | $ 0.04298000 | $ 0.04374000 | $ 1 371 429.10 |
| 15.01.2020 | $ 0.04384000 | $ 0.04696000 | $ 0.04289000 | $ 0.04650000 | $ 1 570 309.50 |
| 14.01.2020 | $ 0.04577000 | $ 0.04793000 | $ 0.04256000 | $ 0.04420000 | $ 4 522 847.40 |
| 13.01.2020 | $ 0.04453000 | $ 0.04611000 | $ 0.04171000 | $ 0.04609000 | $ 3 956 020.20 |
| 12.01.2020 | $ 0.04581000 | $ 0.04760000 | $ 0.04409000 | $ 0.04452000 | $ 3 294 295.60 |
| 11.01.2020 | $ 0.04595000 | $ 0.04830000 | $ 0.04317000 | $ 0.04580000 | $ 5 971 744.70 |
| 10.01.2020 | $ 0.04083000 | $ 0.04599000 | $ 0.04083000 | $ 0.04596000 | $ 4 149 102.80 |
| 09.01.2020 | $ 0.03995000 | $ 0.04346000 | $ 0.03971000 | $ 0.04094000 | $ 5 130 358.30 |
| 08.01.2020 | $ 0.03850000 | $ 0.04354000 | $ 0.03691000 | $ 0.04012000 | $ 6 738 251.60 |
| 07.01.2020 | $ 0.04003000 | $ 0.04337000 | $ 0.03822000 | $ 0.03874000 | $ 8 622 781.30 |
| 06.01.2020 | $ 0.03535000 | $ 0.04109000 | $ 0.03521000 | $ 0.04022000 | $ 2 779 326.20 |
| 05.01.2020 | $ 0.03530000 | $ 0.03700000 | $ 0.03379000 | $ 0.03527000 | $ 2 329 957.70 |
| 04.01.2020 | $ 0.03556000 | $ 0.03779000 | $ 0.03506000 | $ 0.03528000 | $ 2 899 081.30 |
| 03.01.2020 | $ 0.03501000 | $ 0.03855000 | $ 0.03316000 | $ 0.03556000 | $ 7 950 128.30 |
| 02.01.2020 | $ 0.03209000 | $ 0.03699000 | $ 0.03181000 | $ 0.03476000 | $ 6 638 104.40 |
| 01.01.2020 | $ 0.03097000 | $ 0.03260000 | $ 0.03056000 | $ 0.03200000 | $ 471 053.00 |
| 31.12.2019 | $ 0.03153000 | $ 0.03342000 | $ 0.03061000 | $ 0.03099000 | $ 2 760 281.10 |
| 30.12.2019 | $ 0.03092000 | $ 0.03205000 | $ 0.03074000 | $ 0.03153000 | $ 551 924.50 |
| 29.12.2019 | $ 0.03124000 | $ 0.03151000 | $ 0.03040000 | $ 0.03103000 | $ 669 447.70 |
| 28.12.2019 | $ 0.03270000 | $ 0.03294000 | $ 0.03092000 | $ 0.03145000 | $ 2 125 924.70 |