ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.46
0.00%
US Tech 100
19,670.00
0.14%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36125
-0.03%
Bitcoin
55,336.86
-2.88%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. REN (Huobi.pro:RENUSDT)

  6. REN (Huobi.pro:RENUSDT) Historical

RENUSDT REN

0.037798
-0.006697 (-15.05%)
07:15:54 - Realtime Data

RENUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2024 0.044495 -0.001953 -4.20% 0.046555 0.046826 0.04412 801,589.00
Jul 03 2024 0.046448 -0.002102 -4.33% 0.048536 0.048966 0.04563 2,444,827.00
Jul 02 2024 0.04855 -0.000021 -0.04% 0.048569 0.049756 0.048 3,477,894.00
Jul 01 2024 0.048571 -0.001017 -2.05% 0.049427 0.050082 0.048475 2,176,916.00
Jun 30 2024 0.049588 0.001388 2.88% 0.046932 0.049975 0.04626 486,328.00
Jun 29 2024 0.0482 0.00 0.00% 0.0482 0.0482 0.0482 0.00
Jun 28 2024 0.0482 0.00 0.00% 0.0482 0.0482 0.0482 0.00
Jun 27 2024 0.0482 0.00 0.00% 0.0482 0.0482 0.0482 0.00
Jun 26 2024 0.0482 -0.001215 -2.46% 0.049342 0.049786 0.04814 1,333,824.00
Jun 25 2024 0.049415 0.001949 4.11% 0.04742 0.050325 0.047092 2,455,169.00
Jun 24 2024 0.047466 0.001867 4.09% 0.045772 0.047754 0.0432 2,654,343.00
Jun 23 2024 0.045599 -0.001665 -3.52% 0.047249 0.048454 0.044952 1,631,968.00
Jun 22 2024 0.047264 0.000285 0.61% 0.046836 0.049664 0.04608 1,992,267.00
Jun 21 2024 0.046979 -0.000474 -1.00% 0.047563 0.048502 0.046134 2,374,514.00
Jun 20 2024 0.047453 0.000834 1.79% 0.046343 0.049641 0.046294 2,297,529.00
Jun 19 2024 0.046619 0.000921 2.02% 0.045527 0.047495 0.044981 2,532,712.00
Jun 18 2024 0.045698 -0.005346 -10.47% 0.051151 0.051275 0.043734 2,941,864.00
Jun 17 2024 0.051044 -0.004299 -7.77% 0.055309 0.055828 0.04976 2,030,144.00
Jun 16 2024 0.055343 0.000589 1.08% 0.054716 0.055579 0.053433 1,536,299.00
Jun 15 2024 0.054754 -0.002483 -4.34% 0.054742 0.056048 0.053987 1,205,053.00
Jun 14 2024 0.057237 0.00 0.00% 0.057237 0.057237 0.057237 0.00
Jun 13 2024 0.057237 -0.003246 -5.37% 0.060353 0.060921 0.056771 2,083,290.00
Jun 12 2024 0.060483 0.002343 4.03% 0.058137 0.062062 0.056571 1,974,474.00
Jun 11 2024 0.05814 -0.002584 -4.26% 0.060807 0.061662 0.057756 1,372,998.00
Jun 10 2024 0.060724 -0.001736 -2.78% 0.062393 0.062871 0.060349 1,549,668.00
Jun 09 2024 0.06246 -0.000051 -0.08% 0.062632 0.063667 0.061928 1,409,478.00
Jun 08 2024 0.062511 -0.003483 -5.28% 0.065979 0.06746 0.061712 1,862,932.00
Jun 07 2024 0.065994 -0.014053 -17.56% 0.074607 0.07542 0.060556 1,706,890.00
Jun 06 2024 0.080047 0.000521 0.66% 0.078937 0.082973 0.078772 537,726.00
Jun 05 2024 0.079526 0.006655 9.13% 0.072863 0.082478 0.072831 1,545,307.00
Jun 04 2024 0.072871 0.002149 3.04% 0.070817 0.073132 0.069715 1,484,242.00
Jun 03 2024 0.070722 0.00 0.00% 0.070722 0.070722 0.070722 0.00
Jun 02 2024 0.070722 0.001739 2.52% 0.068502 0.072597 0.068443 442,531.00
Jun 01 2024 0.068983 0.00 0.00% 0.068983 0.068983 0.068983 0.00
May 31 2024 0.068983 -0.004642 -6.30% 0.069921 0.070595 0.068623 529,695.00
May 30 2024 0.073625 0.00 0.00% 0.073625 0.073625 0.073625 0.00
May 29 2024 0.073625 0.00 0.00% 0.073625 0.073625 0.073625 0.00
May 28 2024 0.073625 0.001318 1.82% 0.072373 0.07712 0.070029 1,772,614.00
May 27 2024 0.072307 0.001812 2.57% 0.070419 0.078216 0.070322 1,150,373.00
May 26 2024 0.070495 -0.003513 -4.75% 0.074006 0.074553 0.069774 1,505,563.00
May 25 2024 0.074008 0.002254 3.14% 0.073389 0.0839 0.07163 1,566,915.00
May 24 2024 0.071754 0.005756 8.72% 0.061954 0.07266 0.06178 2,220,677.00
May 23 2024 0.065998 -0.001832 -2.70% 0.067975 0.090676 0.064897 775,702.00
May 22 2024 0.06783 0.000738 1.10% 0.067133 0.069247 0.06607 1,746,060.00
May 21 2024 0.067092 -0.000332 -0.49% 0.066962 0.068462 0.066042 2,177,768.00
May 20 2024 0.067424 0.009057 15.52% 0.058408 0.067437 0.057513 1,643,638.00
May 19 2024 0.058367 -0.00229 -3.78% 0.060539 0.06169 0.058059 1,273,151.00
May 18 2024 0.060657 0.001015 1.70% 0.059666 0.060871 0.05914 1,579,290.00
May 17 2024 0.059642 0.001495 2.57% 0.058073 0.060837 0.05762 1,744,380.00
May 16 2024 0.058147 0.000072 0.12% 0.058311 0.059378 0.056391 1,987,018.00
May 15 2024 0.058075 0.004379 8.16% 0.053871 0.058977 0.053527 1,897,179.00
May 14 2024 0.053696 -0.001215 -2.21% 0.054808 0.055778 0.053397 1,906,956.00
May 13 2024 0.054911 -0.001269 -2.26% 0.05493 0.056707 0.051425 2,009,056.00
May 12 2024 0.05618 0.00 0.00% 0.05618 0.05618 0.05618 0.00
May 11 2024 0.05618 -0.002027 -3.48% 0.058238 0.058976 0.056024 1,607,069.00
May 10 2024 0.058207 -0.00325 -5.29% 0.061325 0.062854 0.057694 1,669,634.00
May 09 2024 0.061457 0.001874 3.15% 0.059485 0.061758 0.057754 1,580,617.00
May 08 2024 0.059583 -0.00129 -2.12% 0.059731 0.060711 0.058111 1,621,709.00
May 07 2024 0.060873 0.00 0.00% 0.060873 0.060873 0.060873 0.00
May 06 2024 0.060873 -0.000971 -1.57% 0.062546 0.064465 0.060846 685,614.00
May 05 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
May 04 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
May 03 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
May 02 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
May 01 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
Apr 30 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
Apr 29 2024 0.061844 0.00 0.00% 0.061844 0.061844 0.061844 0.00
Apr 28 2024 0.061844 -0.006005 -8.85% 0.064011 0.064488 0.061451 1,184,567.00
Apr 27 2024 0.067849 0.00 0.00% 0.067849 0.067849 0.067849 0.00
Apr 26 2024 0.067849 0.00 0.00% 0.067849 0.067849 0.067849 0.00
Apr 25 2024 0.067849 0.00 0.00% 0.067849 0.067849 0.067849 0.00
Apr 24 2024 0.067849 0.00 0.00% 0.067849 0.067849 0.067849 0.00
Apr 23 2024 0.067849 0.001064 1.59% 0.066826 0.068283 0.064896 735,365.00
Apr 22 2024 0.066785 0.005137 8.33% 0.064293 0.067432 0.064017 785,107.00
Apr 21 2024 0.061648 0.00 0.00% 0.061648 0.061648 0.061648 0.00
Apr 20 2024 0.061648 0.00 0.00% 0.061648 0.061648 0.061648 0.00
Apr 19 2024 0.061648 0.000915 1.51% 0.06066 0.062996 0.055902 1,094,429.00
Apr 18 2024 0.060733 -0.002625 -4.14% 0.059043 0.061198 0.057574 591,752.00
Apr 17 2024 0.063358 0.00 0.00% 0.063358 0.063358 0.063358 0.00
Apr 16 2024 0.063358 0.00 0.00% 0.063358 0.063358 0.063358 0.00
Apr 15 2024 0.063358 0.00 0.00% 0.063358 0.063358 0.063358 0.00
Apr 14 2024 0.063358 -0.033021 -34.26% 0.058222 0.064556 0.055937 865,171.00
Apr 13 2024 0.096379 0.00 0.00% 0.096379 0.096379 0.096379 0.00
Apr 12 2024 0.096379 0.00 0.00% 0.096379 0.096379 0.096379 0.00
Apr 11 2024 0.096379 0.00 0.00% 0.096379 0.096379 0.096379 0.00
Apr 10 2024 0.096379 -0.002773 -2.80% 0.097061 0.098824 0.094503 812,599.00
Apr 09 2024 0.099152 0.00 0.00% 0.099152 0.099152 0.099152 0.00
Apr 08 2024 0.099152 0.000712 0.72% 0.098363 0.10097 0.096659 1,077,844.00
Apr 07 2024 0.09844 0.00111 1.14% 0.096392 0.101275 0.095631 606,641.00
Apr 06 2024 0.09733 0.00969 11.06% 0.08733 0.099641 0.08715 1,077,576.00

Your Recent History

HUOB
RENUSDT
REN
TG
RGN
Repligen Corp Dl 01
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved