Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.0581 | -0.003 | -4.91% | 0.0611 | 0.0625 | 0.0581 | 178,386.00 |
| May 09 2024 | 0.0611 | 0.0018 | 3.04% | 0.0593 | 0.0612 | 0.058 | 49,830.00 |
| May 08 2024 | 0.0593 | -0.0001 | -0.17% | 0.0594 | 0.0614 | 0.05807 | 510,698.00 |
| May 07 2024 | 0.0594 | -0.00141 | -2.32% | 0.06081 | 0.0616 | 0.0594 | 40,603.00 |
| May 06 2024 | 0.06081 | -0.00173 | -2.77% | 0.0628 | 0.06501 | 0.06081 | 152,385.00 |
| May 05 2024 | 0.06254 | 0.00074 | 1.20% | 0.06099 | 0.0633 | 0.060 | 83,497.00 |
| May 04 2024 | 0.0618 | -0.0003 | -0.48% | 0.0621 | 0.0625 | 0.05984 | 96,654.00 |
| May 03 2024 | 0.0621 | 0.0016 | 2.64% | 0.0605 | 0.0623 | 0.0583 | 190,512.00 |
| May 02 2024 | 0.0605 | 0.00203 | 3.47% | 0.05583 | 0.0652 | 0.05583 | 177,332.00 |
| May 01 2024 | 0.05847 | 0.00147 | 2.58% | 0.05583 | 0.059 | 0.05392 | 369,774.00 |
| Apr 30 2024 | 0.057 | -0.0028 | -4.68% | 0.0598 | 0.0617 | 0.05496 | 366,536.00 |
| Apr 29 2024 | 0.0598 | -0.0023 | -3.70% | 0.06136 | 0.0618 | 0.05886 | 1,024,665.00 |
| Apr 28 2024 | 0.0621 | -0.0017 | -2.66% | 0.0638 | 0.06449 | 0.0621 | 69,052.00 |
| Apr 27 2024 | 0.0638 | 0.0004 | 0.63% | 0.06472 | 0.06472 | 0.06045 | 83,685.00 |
| Apr 26 2024 | 0.0634 | -0.0026 | -3.94% | 0.06832 | 0.06832 | 0.06296 | 185,771.00 |
| Apr 25 2024 | 0.066 | -0.0006 | -0.90% | 0.0666 | 0.0671 | 0.0634 | 40,926.00 |
| Apr 24 2024 | 0.0666 | -0.0006 | -0.89% | 0.06707 | 0.0718 | 0.0666 | 433,086.00 |
| Apr 23 2024 | 0.0672 | 0.0002 | 0.30% | 0.06566 | 0.0679 | 0.0652 | 55,559.00 |
| Apr 22 2024 | 0.067 | 0.0025 | 3.88% | 0.06707 | 0.06707 | 0.0638 | 120,038.00 |
| Apr 21 2024 | 0.0645 | -0.0012 | -1.83% | 0.05889 | 0.06622 | 0.05889 | 265,800.00 |
| Apr 20 2024 | 0.0657 | 0.0042 | 6.83% | 0.05955 | 0.0659 | 0.05955 | 120,944.00 |
| Apr 19 2024 | 0.0615 | 0.0006 | 0.99% | 0.06045 | 0.0628 | 0.05586 | 304,098.00 |
| Apr 18 2024 | 0.0609 | 0.0012 | 2.01% | 0.06022 | 0.0617 | 0.05761 | 45,135.00 |
| Apr 17 2024 | 0.0597 | -0.0012 | -1.97% | 0.06076 | 0.06076 | 0.0569 | 126,125.00 |
| Apr 16 2024 | 0.0609 | 0.00019 | 0.31% | 0.06071 | 0.0618 | 0.05761 | 216,073.00 |
| Apr 15 2024 | 0.06071 | -0.00349 | -5.44% | 0.06252 | 0.066 | 0.05715 | 274,135.00 |
| Apr 14 2024 | 0.0642 | 0.0061 | 10.50% | 0.0585 | 0.09171 | 0.05593 | 216,256.00 |
| Apr 13 2024 | 0.0581 | -0.0115 | -16.52% | 0.0696 | 0.0727 | 0.0516 | 1,064,779.00 |
| Apr 12 2024 | 0.0696 | -0.0207 | -22.92% | 0.09059 | 0.0932 | 0.0689 | 832,613.00 |
| Apr 11 2024 | 0.0903 | -0.00732 | -7.50% | 0.09762 | 0.09762 | 0.08864 | 265,195.00 |
| Apr 10 2024 | 0.09762 | 0.00012 | 0.12% | 0.09909 | 0.09909 | 0.09098 | 290,641.00 |
| Apr 09 2024 | 0.0975 | -0.0018 | -1.81% | 0.0989 | 0.1004 | 0.0959 | 128,776.00 |
| Apr 08 2024 | 0.0993 | 0.0012 | 1.22% | 0.09745 | 0.1009 | 0.0965 | 136,401.00 |
| Apr 07 2024 | 0.0981 | -0.0002 | -0.20% | 0.08874 | 0.1076 | 0.08874 | 579,358.00 |
| Apr 06 2024 | 0.0983 | 0.0104 | 11.83% | 0.0879 | 0.0991 | 0.08518 | 666,814.00 |
| Apr 05 2024 | 0.0879 | -0.00297 | -3.27% | 0.0911 | 0.0911 | 0.0836 | 879,182.00 |
| Apr 04 2024 | 0.09087 | 0.00927 | 11.36% | 0.08165 | 0.09535 | 0.08165 | 1,480,109.00 |
| Apr 03 2024 | 0.0816 | -0.0058 | -6.64% | 0.0875 | 0.08958 | 0.0806 | 3,137,396.00 |
| Apr 02 2024 | 0.0874 | -0.020 | -18.62% | 0.10714 | 0.11074 | 0.0869 | 4,602,649.00 |
| Apr 01 2024 | 0.1074 | 0.0065 | 6.44% | 0.1006 | 0.1116 | 0.0933 | 1,384,635.00 |
| Mar 31 2024 | 0.1009 | 0.0037 | 3.81% | 0.0972 | 0.1027 | 0.0972 | 153,045.00 |
| Mar 30 2024 | 0.0972 | -0.0022 | -2.21% | 0.0994 | 0.10057 | 0.0972 | 157,899.00 |
| Mar 29 2024 | 0.0994 | -0.00211 | -2.08% | 0.10151 | 0.10521 | 0.09846 | 658,733.00 |
| Mar 28 2024 | 0.10151 | -0.00009 | -0.09% | 0.1016 | 0.1032 | 0.0987 | 448,790.00 |
| Mar 27 2024 | 0.1016 | -0.00374 | -3.55% | 0.10534 | 0.10658 | 0.0993 | 345,812.00 |
| Mar 26 2024 | 0.10534 | 0.00174 | 1.68% | 0.1039 | 0.1198 | 0.08738 | 2,516,727.00 |
| Mar 25 2024 | 0.1036 | 0.0121 | 13.22% | 0.0911 | 0.110 | 0.0911 | 1,021,916.00 |
| Mar 24 2024 | 0.0915 | 0.0034 | 3.86% | 0.0859 | 0.0915 | 0.0859 | 109,559.00 |
| Mar 23 2024 | 0.0881 | 0.0014 | 1.61% | 0.09164 | 0.09164 | 0.0856 | 109,859.00 |
| Mar 22 2024 | 0.0867 | -0.00264 | -2.96% | 0.08966 | 0.09195 | 0.0834 | 698,814.00 |
| Mar 21 2024 | 0.08934 | 0.00114 | 1.29% | 0.0882 | 0.09059 | 0.07917 | 237,754.00 |
| Mar 20 2024 | 0.0882 | 0.0095 | 12.07% | 0.0787 | 0.09528 | 0.07591 | 566,815.00 |
| Mar 19 2024 | 0.0787 | -0.0114 | -12.65% | 0.0901 | 0.09528 | 0.0782 | 721,814.00 |
| Mar 18 2024 | 0.0901 | -0.0041 | -4.35% | 0.0946 | 0.0955 | 0.0878 | 296,601.00 |
| Mar 17 2024 | 0.0942 | 0.00567 | 6.40% | 0.08947 | 0.0962 | 0.0861 | 1,347,162.00 |
| Mar 16 2024 | 0.08853 | -0.01457 | -14.13% | 0.1031 | 0.10417 | 0.08739 | 2,001,923.00 |
| Mar 15 2024 | 0.1031 | -0.011 | -9.64% | 0.11318 | 0.1144 | 0.097 | 3,223,377.00 |
| Mar 14 2024 | 0.1141 | 0.0027 | 2.42% | 0.1119 | 0.1174 | 0.1048 | 2,021,057.00 |
| Mar 13 2024 | 0.1114 | 0.0056 | 5.29% | 0.1058 | 0.1315 | 0.10214 | 2,596,122.00 |
| Mar 12 2024 | 0.1058 | 0.00293 | 2.85% | 0.1027 | 0.10748 | 0.0977 | 1,454,185.00 |
| Mar 11 2024 | 0.10287 | 0.00957 | 10.26% | 0.0935 | 0.10366 | 0.08724 | 2,049,947.00 |
| Mar 10 2024 | 0.0933 | -0.0036 | -3.72% | 0.0969 | 0.09734 | 0.0892 | 2,404,258.00 |
| Mar 09 2024 | 0.0969 | 0.0038 | 4.08% | 0.0906 | 0.0974 | 0.0906 | 204,462.00 |
| Mar 08 2024 | 0.0931 | 0.0001 | 0.11% | 0.093 | 0.0935 | 0.0799 | 1,221,019.00 |
| Mar 07 2024 | 0.093 | 0.006 | 6.90% | 0.087 | 0.094 | 0.0854 | 420,695.00 |
| Mar 06 2024 | 0.087 | 0.0071 | 8.89% | 0.0799 | 0.09247 | 0.0777 | 768,209.00 |
| Mar 05 2024 | 0.0799 | -0.0138 | -14.73% | 0.0916 | 0.0948 | 0.070 | 896,482.00 |
| Mar 04 2024 | 0.0937 | 0.0045 | 5.04% | 0.08956 | 0.0946 | 0.088 | 631,578.00 |
| Mar 03 2024 | 0.0892 | -0.0037 | -3.98% | 0.0934 | 0.0966 | 0.0826 | 699,815.00 |
| Mar 02 2024 | 0.0929 | 0.0052 | 5.93% | 0.0876 | 0.0929 | 0.0858 | 528,547.00 |
| Mar 01 2024 | 0.0877 | 0.0061 | 7.48% | 0.0813 | 0.0884 | 0.0813 | 392,369.00 |
| Feb 29 2024 | 0.0816 | -0.0014 | -1.69% | 0.0834 | 0.0864 | 0.07692 | 760,871.00 |
| Feb 28 2024 | 0.083 | 0.0067 | 8.78% | 0.0763 | 0.0889 | 0.0737 | 1,326,456.00 |
| Feb 27 2024 | 0.0763 | -0.0022 | -2.80% | 0.0785 | 0.08011 | 0.0734 | 786,553.00 |
| Feb 26 2024 | 0.0785 | -0.0003 | -0.38% | 0.0791 | 0.081 | 0.0759 | 429,399.00 |
| Feb 25 2024 | 0.0788 | -0.0009 | -1.13% | 0.0795 | 0.08216 | 0.07521 | 610,716.00 |
| Feb 24 2024 | 0.0797 | 0.006 | 8.14% | 0.0735 | 0.0824 | 0.0708 | 440,290.00 |
| Feb 23 2024 | 0.0737 | 0.0024 | 3.37% | 0.0713 | 0.0809 | 0.06951 | 1,763,340.00 |
| Feb 22 2024 | 0.0713 | 0.0043 | 6.42% | 0.067 | 0.0741 | 0.0659 | 835,939.00 |
| Feb 21 2024 | 0.067 | -0.0013 | -1.90% | 0.0683 | 0.0683 | 0.0631 | 101,588.00 |
| Feb 20 2024 | 0.0683 | -0.0005 | -0.73% | 0.0688 | 0.070 | 0.0636 | 724,055.00 |
| Feb 19 2024 | 0.0688 | 0.0013 | 1.93% | 0.06755 | 0.0693 | 0.06724 | 614,486.00 |
| Feb 18 2024 | 0.0675 | 0.0022 | 3.37% | 0.0653 | 0.0675 | 0.06478 | 82,963.00 |
| Feb 17 2024 | 0.0653 | -0.0012 | -1.80% | 0.06675 | 0.06704 | 0.063 | 89,862.00 |
| Feb 16 2024 | 0.0665 | 0.0005 | 0.76% | 0.066 | 0.0675 | 0.06206 | 333,564.00 |
| Feb 15 2024 | 0.066 | 0.0029 | 4.60% | 0.06206 | 0.0695 | 0.06206 | 173,928.00 |
| Feb 14 2024 | 0.0631 | 0.0014 | 2.27% | 0.0617 | 0.0637 | 0.06061 | 418,833.00 |
| Feb 13 2024 | 0.0617 | 0.0012 | 1.98% | 0.0605 | 0.0617 | 0.05724 | 424,469.00 |
| Feb 12 2024 | 0.0605 | 0.0027 | 4.67% | 0.0584 | 0.0609 | 0.05696 | 70,629.00 |
| Feb 11 2024 | 0.0578 | -0.0013 | -2.20% | 0.0591 | 0.0591 | 0.0578 | 85,773.00 |
| Feb 10 2024 | 0.0591 | 0.0006 | 1.03% | 0.0585 | 0.0595 | 0.0576 | 39,105.00 |
