REN Historical Data - RENGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
REN (Cryptocurrency:RENGBP)
REN (Cryptocurrency:RENGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
REN	RENGBP	Crypto	56,500,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00245	-5.07%	0.045845	0.04487	0.047308

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.048295	0.049458	0.043654	0.048295	0.03289 - 0.185913

Exchange	Last Trade	Size	Trade Price	Currency
TIDE	17:31:03	11,836.50	0.045673	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
61,156.05	1,333,799.00	REN	RENEUR	RENUSD	RENBTC

RENGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.053545	0.180247	0.045062	806,260.49	-0.0077	-14.38%
1 Month	0.085996	0.180247	0.042797	1,701,163.19	-0.040151	-46.69%
3 Months	0.043207	0.185913	0.042385	1,534,763.95	0.002638	6.11%
6 Months	0.038057	0.185913	0.037824	2,351,788.83	0.007788	20.46%
1 Year	0.0758	0.185913	0.03289	2,089,227.43	-0.029955	-39.52%
3 Years	0.600025	0.977219	0.027937	3,572,632.68	-0.55418	-92.36%
5 Years	0.016778	316,677.35	0.016452	11,053,778.24	0.029067	173.24%

RENGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.048281	-0.001058	-2.14%	0.047707	0.180247	0.045062	1,276,565.00
Apr 28 2024	0.049339	-0.001051	-2.09%	0.050299	0.051567	0.049253	504,279.00
Apr 27 2024	0.05039	-0.00015	-0.30%	0.050538	0.051632	0.048552	715,276.00
Apr 26 2024	0.050541	-0.002035	-3.87%	0.052072	0.052729	0.050468	805,098.00
Apr 25 2024	0.052576	-0.000554	-1.04%	0.05264	0.053787	0.050597	728,091.00
Apr 24 2024	0.05313	-0.00126	-2.32%	0.054565	0.05794	0.052382	1,116,820.00
Apr 23 2024	0.05439	0.000759	1.42%	0.053545	0.054762	0.052408	497,691.00
Apr 22 2024	0.05363	0.00217	4.22%	0.047707	0.055411	0.045062	570,887.00
Apr 21 2024	0.051461	-0.002112	-3.94%	0.053048	0.053708	0.050494	950,288.00
Apr 20 2024	0.053573	0.003836	7.71%	0.050126	0.053918	0.049283	675,684.00
Apr 19 2024	0.049737	0.0012	2.47%	0.048907	0.051141	0.044698	1,165,565.00
Apr 18 2024	0.048536	0.001721	3.68%	0.047875	0.049933	0.046412	927,103.00
Apr 17 2024	0.046815	-0.001895	-3.89%	0.048724	0.04979	0.045051	1,330,906.00
Apr 16 2024	0.04871	-0.0002	-0.41%	0.048897	0.049627	0.046752	957,275.00
Apr 15 2024	0.04891	-0.002405	-4.69%	0.047707	0.053013	0.045062	1,871,777.00
Apr 14 2024	0.051315	0.00385	8.11%	0.047707	0.052474	0.045062	1,522,268.00
Apr 13 2024	0.047465	-0.009432	-16.58%	0.056892	0.058956	0.042797	3,905,755.00
Apr 12 2024	0.056898	-0.015663	-21.59%	0.072709	0.074403	0.055387	3,557,229.00
Apr 11 2024	0.07256	-0.00447	-5.80%	0.076979	0.077185	0.071472	576,523.00
Apr 10 2024	0.07703	0.000123	0.16%	0.076909	0.078578	0.072647	1,331,444.00
Apr 09 2024	0.076907	-0.001054	-1.35%	0.078447	0.079608	0.075371	874,143.00
Apr 08 2024	0.077961	0.000276	0.35%	0.064764	0.079665	0.064323	1,866,374.00
Apr 07 2024	0.077685	0.001108	1.45%	0.075944	0.084555	0.07464	2,892,565.00
Apr 06 2024	0.076577	0.007413	10.72%	0.068435	0.079051	0.068435	1,328,759.00
Apr 05 2024	0.069165	-0.00335	-4.62%	0.071436	0.071436	0.066252	1,122,680.00
Apr 04 2024	0.072514	0.007688	11.86%	0.064764	0.074492	0.064323	3,221,179.00
Apr 03 2024	0.064826	-0.004454	-6.43%	0.069791	0.070332	0.063756	5,082,940.00
Apr 02 2024	0.06928	-0.016369	-19.11%	0.085996	0.088569	0.06866	6,257,392.00
Apr 01 2024	0.085649	0.006131	7.71%	0.081818	0.088851	0.077824	4,616,924.00
Mar 31 2024	0.079518	0.00302	3.95%	0.076567	0.081114	0.076567	863,753.00
Mar 30 2024	0.076498	-0.002621	-3.31%	0.078553	0.079358	0.075894	958,838.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions