Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.0474 | 0.0017 | 3.72% | 0.0457 | 0.0474 | 0.0457 | 611,481.00 |
| Jul 25 2024 | 0.0457 | -0.00197 | -4.13% | 0.0479 | 0.0479 | 0.0438 | 355,240.00 |
| Jul 24 2024 | 0.04767 | -0.00133 | -2.71% | 0.049 | 0.05088 | 0.04722 | 100,870.00 |
| Jul 23 2024 | 0.049 | -0.001 | -2.00% | 0.050 | 0.05355 | 0.049 | 136,675.00 |
| Jul 22 2024 | 0.050 | -0.0046 | -8.42% | 0.05447 | 0.0548 | 0.0486 | 370,084.00 |
| Jul 21 2024 | 0.0546 | 0.00184 | 3.49% | 0.05276 | 0.0547 | 0.0514 | 86,792.00 |
| Jul 20 2024 | 0.05276 | -0.00094 | -1.75% | 0.0537 | 0.0545 | 0.05049 | 1,002,052.00 |
| Jul 19 2024 | 0.0537 | 0.0049 | 10.04% | 0.05004 | 0.0537 | 0.0474 | 224,360.00 |
| Jul 18 2024 | 0.0488 | -0.00124 | -2.48% | 0.0501 | 0.05145 | 0.04817 | 70,429.00 |
| Jul 17 2024 | 0.05004 | 0.00034 | 0.68% | 0.04753 | 0.0512 | 0.04753 | 309,398.00 |
| Jul 16 2024 | 0.0497 | 0.0003 | 0.61% | 0.0494 | 0.050 | 0.0466 | 242,485.00 |
| Jul 15 2024 | 0.0494 | 0.0036 | 7.86% | 0.0459 | 0.0494 | 0.0459 | 97,225.00 |
| Jul 14 2024 | 0.0458 | 0.0019 | 4.33% | 0.04312 | 0.0458 | 0.04312 | 162,544.00 |
| Jul 13 2024 | 0.0439 | 0.0021 | 5.02% | 0.04185 | 0.0439 | 0.04185 | 36,641.00 |
| Jul 12 2024 | 0.0418 | 0.00025 | 0.60% | 0.04155 | 0.0422 | 0.04129 | 7,122.00 |
| Jul 11 2024 | 0.04155 | -0.00035 | -0.84% | 0.0419 | 0.04357 | 0.04155 | 211,786.00 |
| Jul 10 2024 | 0.0419 | -0.0007 | -1.64% | 0.04271 | 0.0435 | 0.0417 | 136,100.00 |
| Jul 09 2024 | 0.0426 | 0.0009 | 2.16% | 0.0417 | 0.04274 | 0.0412 | 214,548.00 |
| Jul 08 2024 | 0.0417 | 0.0018 | 4.51% | 0.0396 | 0.0432 | 0.03865 | 385,068.00 |
| Jul 07 2024 | 0.0399 | -0.0025 | -5.90% | 0.04232 | 0.04232 | 0.0398 | 202,743.00 |
| Jul 06 2024 | 0.0424 | 0.00353 | 9.08% | 0.03887 | 0.0427 | 0.03887 | 116,188.00 |
| Jul 05 2024 | 0.03887 | -0.0019 | -4.66% | 0.0409 | 0.0409 | 0.03485 | 721,458.00 |
| Jul 04 2024 | 0.04077 | -0.00553 | -11.94% | 0.04845 | 0.04845 | 0.04077 | 301,543.00 |
| Jul 03 2024 | 0.0463 | -0.0022 | -4.54% | 0.04819 | 0.04819 | 0.0459 | 11,565.00 |
| Jul 02 2024 | 0.0485 | 0.00 | 0.00% | 0.04905 | 0.04923 | 0.04792 | 45,321.00 |
| Jul 01 2024 | 0.0485 | -0.0004 | -0.82% | 0.04783 | 0.0506 | 0.04783 | 61,440.00 |
| Jun 30 2024 | 0.0489 | 0.00223 | 4.78% | 0.04663 | 0.0489 | 0.04631 | 24,391.00 |
| Jun 29 2024 | 0.04667 | -0.00183 | -3.77% | 0.0485 | 0.04978 | 0.04649 | 72,335.00 |
| Jun 28 2024 | 0.0485 | -0.00128 | -2.57% | 0.04978 | 0.0503 | 0.0485 | 7,646.00 |
| Jun 27 2024 | 0.04978 | 0.00148 | 3.06% | 0.0483 | 0.0509 | 0.04722 | 116,283.00 |
| Jun 26 2024 | 0.0483 | -0.00138 | -2.78% | 0.04916 | 0.0496 | 0.04771 | 397,630.00 |
| Jun 25 2024 | 0.04968 | 0.00225 | 4.74% | 0.04743 | 0.0502 | 0.0471 | 1,205,324.00 |
| Jun 24 2024 | 0.04743 | 0.00183 | 4.01% | 0.0456 | 0.04786 | 0.04271 | 582,366.00 |
| Jun 23 2024 | 0.0456 | -0.0016 | -3.39% | 0.04726 | 0.0482 | 0.0456 | 114,752.00 |
| Jun 22 2024 | 0.0472 | 0.0003 | 0.64% | 0.04734 | 0.0494 | 0.04611 | 94,843.00 |
| Jun 21 2024 | 0.0469 | -0.00009 | -0.19% | 0.04699 | 0.0482 | 0.0461 | 206,692.00 |
| Jun 20 2024 | 0.04699 | 0.00072 | 1.56% | 0.04627 | 0.04941 | 0.04627 | 373,357.00 |
| Jun 19 2024 | 0.04627 | 0.00067 | 1.47% | 0.04559 | 0.0473 | 0.04531 | 230,179.00 |
| Jun 18 2024 | 0.0456 | -0.00603 | -11.68% | 0.05163 | 0.05163 | 0.04398 | 1,561,407.00 |
| Jun 17 2024 | 0.05163 | -0.00377 | -6.81% | 0.05505 | 0.0557 | 0.04982 | 590,593.00 |
| Jun 16 2024 | 0.0554 | 0.001 | 1.84% | 0.05454 | 0.0556 | 0.05353 | 192,570.00 |
| Jun 15 2024 | 0.0544 | -0.00033 | -0.60% | 0.05473 | 0.0558 | 0.0542 | 25,560.00 |
| Jun 14 2024 | 0.05473 | -0.00241 | -4.22% | 0.05704 | 0.05843 | 0.0535 | 791,735.00 |
| Jun 13 2024 | 0.05714 | -0.00343 | -5.66% | 0.06057 | 0.06084 | 0.0568 | 909,524.00 |
| Jun 12 2024 | 0.06057 | 0.00262 | 4.52% | 0.05795 | 0.06192 | 0.05659 | 297,887.00 |
| Jun 11 2024 | 0.05795 | -0.00285 | -4.69% | 0.06295 | 0.06295 | 0.05685 | 322,858.00 |
| Jun 10 2024 | 0.0608 | -0.0014 | -2.25% | 0.0623 | 0.0628 | 0.0608 | 70,196.00 |
| Jun 09 2024 | 0.0622 | -0.0003 | -0.48% | 0.06533 | 0.06533 | 0.0621 | 97,450.00 |
| Jun 08 2024 | 0.0625 | -0.00283 | -4.33% | 0.06533 | 0.0673 | 0.0622 | 304,782.00 |
| Jun 07 2024 | 0.06533 | -0.00967 | -12.89% | 0.075 | 0.07561 | 0.06087 | 878,307.00 |
| Jun 06 2024 | 0.075 | -0.0046 | -5.78% | 0.0796 | 0.08313 | 0.07443 | 1,198,659.00 |
| Jun 05 2024 | 0.0796 | 0.00691 | 9.51% | 0.07341 | 0.0826 | 0.07294 | 1,430,104.00 |
| Jun 04 2024 | 0.07269 | 0.00177 | 2.50% | 0.07092 | 0.0729 | 0.06983 | 173,055.00 |
| Jun 03 2024 | 0.07092 | 0.00002 | 0.03% | 0.0709 | 0.0737 | 0.070 | 147,757.00 |
| Jun 02 2024 | 0.0709 | 0.0026 | 3.81% | 0.06765 | 0.0729 | 0.06765 | 196,857.00 |
| Jun 01 2024 | 0.0683 | -0.0006 | -0.87% | 0.0689 | 0.0694 | 0.06765 | 285,238.00 |
| May 31 2024 | 0.0689 | -0.0012 | -1.71% | 0.0736 | 0.0736 | 0.06791 | 269,429.00 |
| May 30 2024 | 0.0701 | -0.00336 | -4.57% | 0.07332 | 0.07466 | 0.0701 | 426,127.00 |
| May 29 2024 | 0.07346 | -0.00031 | -0.42% | 0.07377 | 0.07615 | 0.0726 | 372,297.00 |
| May 28 2024 | 0.07377 | 0.00117 | 1.61% | 0.071 | 0.07683 | 0.0701 | 370,144.00 |
| May 27 2024 | 0.0726 | 0.0019 | 2.69% | 0.071 | 0.0777 | 0.071 | 1,464,556.00 |
| May 26 2024 | 0.0707 | -0.0032 | -4.33% | 0.07385 | 0.07463 | 0.0697 | 234,905.00 |
| May 25 2024 | 0.0739 | 0.0015 | 2.07% | 0.0726 | 0.0835 | 0.06824 | 1,464,450.00 |
| May 24 2024 | 0.0724 | 0.0097 | 15.47% | 0.0627 | 0.0724 | 0.06174 | 872,845.00 |
| May 23 2024 | 0.0627 | -0.0052 | -7.66% | 0.06758 | 0.09032 | 0.0594 | 3,769,018.00 |
| May 22 2024 | 0.0679 | 0.0007 | 1.04% | 0.0662 | 0.06919 | 0.0662 | 216,293.00 |
| May 21 2024 | 0.0672 | -0.0001 | -0.15% | 0.0675 | 0.0682 | 0.0664 | 207,365.00 |
| May 20 2024 | 0.0673 | 0.0089 | 15.24% | 0.0582 | 0.0673 | 0.0581 | 223,253.00 |
| May 19 2024 | 0.0584 | -0.002 | -3.31% | 0.0604 | 0.06154 | 0.0582 | 138,891.00 |
| May 18 2024 | 0.0604 | 0.00043 | 0.72% | 0.05997 | 0.0607 | 0.0594 | 305,017.00 |
| May 17 2024 | 0.05997 | 0.00207 | 3.58% | 0.0579 | 0.0608 | 0.05774 | 136,574.00 |
| May 16 2024 | 0.0579 | -0.00027 | -0.46% | 0.05817 | 0.0592 | 0.0568 | 182,554.00 |
| May 15 2024 | 0.05817 | 0.00434 | 8.06% | 0.05383 | 0.059 | 0.0534 | 233,083.00 |
| May 14 2024 | 0.05383 | -0.00087 | -1.59% | 0.0547 | 0.05607 | 0.0534 | 191,260.00 |
| May 13 2024 | 0.0547 | -0.0002 | -0.36% | 0.0534 | 0.0555 | 0.0515 | 26,968.00 |
| May 12 2024 | 0.0549 | -0.0012 | -2.14% | 0.0565 | 0.0565 | 0.0546 | 42,916.00 |
| May 11 2024 | 0.0561 | -0.002 | -3.44% | 0.06069 | 0.06069 | 0.056 | 81,031.00 |
| 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 |
