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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.0477 | 0.0003 | 0.63% | 0.047 | 0.0493 | 0.0458 | 80,660.00 |
| Jul 26 2024 | 0.0474 | 0.0017 | 3.72% | 0.0459 | 0.0474 | 0.0459 | 507,493.00 |
| Jul 25 2024 | 0.0457 | -0.0022 | -4.59% | 0.0477 | 0.0477 | 0.0438 | 186,924.00 |
| Jul 24 2024 | 0.0479 | -0.0011 | -2.24% | 0.0492 | 0.0504 | 0.0478 | 50,789.00 |
| Jul 23 2024 | 0.049 | -0.001 | -2.00% | 0.0502 | 0.0512 | 0.049 | 105,432.00 |
| Jul 22 2024 | 0.050 | -0.0047 | -8.59% | 0.0547 | 0.0548 | 0.0486 | 287,316.00 |
| Jul 21 2024 | 0.0547 | 0.002 | 3.80% | 0.0529 | 0.0547 | 0.0514 | 88,771.00 |
| Jul 20 2024 | 0.0527 | -0.001 | -1.86% | 0.0536 | 0.0545 | 0.0517 | 499,066.00 |
| Jul 19 2024 | 0.0537 | 0.0049 | 10.04% | 0.0487 | 0.0537 | 0.0474 | 207,724.00 |
| Jul 18 2024 | 0.0488 | -0.0013 | -2.59% | 0.0505 | 0.0514 | 0.0483 | 38,259.00 |
| Jul 17 2024 | 0.0501 | 0.0004 | 0.80% | 0.0499 | 0.0512 | 0.0493 | 123,906.00 |
| Jul 16 2024 | 0.0497 | 0.0003 | 0.61% | 0.0493 | 0.050 | 0.0471 | 193,171.00 |
| Jul 15 2024 | 0.0494 | 0.0036 | 7.86% | 0.0459 | 0.0494 | 0.0459 | 47,716.00 |
| Jul 14 2024 | 0.0458 | 0.0019 | 4.33% | 0.0437 | 0.0458 | 0.0437 | 106,778.00 |
| Jul 13 2024 | 0.0439 | 0.0023 | 5.53% | 0.0431 | 0.0439 | 0.0428 | 28,065.00 |
| Jul 12 2024 | 0.0416 | 0.00 | 0.00% | 0.0416 | 0.0416 | 0.0416 | 0.00 |
| Jul 11 2024 | 0.0416 | -0.0003 | -0.72% | 0.0421 | 0.0434 | 0.0416 | 68,758.00 |
| Jul 10 2024 | 0.0419 | -0.0007 | -1.64% | 0.0425 | 0.0435 | 0.0417 | 125,944.00 |
| Jul 09 2024 | 0.0426 | 0.0009 | 2.16% | 0.0417 | 0.0427 | 0.0412 | 67,713.00 |
| Jul 08 2024 | 0.0417 | 0.0018 | 4.51% | 0.0396 | 0.0432 | 0.0389 | 227,351.00 |
| Jul 07 2024 | 0.0399 | -0.0025 | -5.90% | 0.0423 | 0.0423 | 0.0398 | 199,566.00 |
| Jul 06 2024 | 0.0424 | 0.0031 | 7.89% | 0.0395 | 0.0427 | 0.0395 | 69,910.00 |
| Jul 05 2024 | 0.0393 | -0.0016 | -3.91% | 0.0407 | 0.0407 | 0.035 | 283,879.00 |
| Jul 04 2024 | 0.0409 | -0.0054 | -11.66% | 0.0457 | 0.0457 | 0.0409 | 127,013.00 |
| Jul 03 2024 | 0.0463 | -0.0022 | -4.54% | 0.0479 | 0.0479 | 0.0459 | 11,565.00 |
| Jul 02 2024 | 0.0485 | 0.00 | 0.00% | 0.0487 | 0.049 | 0.0482 | 14,028.00 |
| Jul 01 2024 | 0.0485 | -0.0004 | -0.82% | 0.0498 | 0.0506 | 0.0485 | 104,840.00 |
| Jun 30 2024 | 0.0489 | 0.0022 | 4.71% | 0.0469 | 0.0489 | 0.0469 | 18,779.00 |
| Jun 29 2024 | 0.0467 | -0.0018 | -3.71% | 0.0488 | 0.0488 | 0.0467 | 34,307.00 |
| Jun 28 2024 | 0.0485 | -0.0014 | -2.81% | 0.0495 | 0.0503 | 0.0485 | 7,646.00 |
| Jun 27 2024 | 0.0499 | 0.0016 | 3.31% | 0.0479 | 0.0509 | 0.0474 | 15,550.00 |
| Jun 26 2024 | 0.0483 | -0.0014 | -2.82% | 0.0495 | 0.0495 | 0.0483 | 66,548.00 |
| Jun 25 2024 | 0.0497 | 0.0024 | 5.07% | 0.0472 | 0.0502 | 0.0471 | 196,187.00 |
| Jun 24 2024 | 0.0473 | 0.0017 | 3.73% | 0.0461 | 0.0475 | 0.0431 | 217,451.00 |
| Jun 23 2024 | 0.0456 | -0.0016 | -3.39% | 0.0482 | 0.0482 | 0.0456 | 108,565.00 |
| Jun 22 2024 | 0.0472 | 0.0003 | 0.64% | 0.0469 | 0.0494 | 0.0463 | 86,969.00 |
| Jun 21 2024 | 0.0469 | -0.0007 | -1.47% | 0.0474 | 0.0482 | 0.0461 | 206,692.00 |
| Jun 20 2024 | 0.0476 | 0.0007 | 1.49% | 0.0474 | 0.0493 | 0.0468 | 153,007.00 |
| Jun 19 2024 | 0.0469 | 0.0013 | 2.85% | 0.0456 | 0.0473 | 0.0456 | 54,930.00 |
| Jun 18 2024 | 0.0456 | -0.0057 | -11.11% | 0.0509 | 0.0509 | 0.044 | 893,290.00 |
| Jun 17 2024 | 0.0513 | -0.0041 | -7.40% | 0.0557 | 0.0557 | 0.050 | 229,925.00 |
| Jun 16 2024 | 0.0554 | 0.001 | 1.84% | 0.0548 | 0.0556 | 0.0538 | 160,376.00 |
| Jun 15 2024 | 0.0544 | 0.0002 | 0.37% | 0.0547 | 0.0558 | 0.0544 | 25,560.00 |
| Jun 14 2024 | 0.0542 | -0.0028 | -4.91% | 0.0572 | 0.0583 | 0.0536 | 313,550.00 |
| Jun 13 2024 | 0.057 | -0.0034 | -5.63% | 0.0604 | 0.0608 | 0.057 | 46,627.00 |
| Jun 12 2024 | 0.0604 | 0.0022 | 3.78% | 0.058 | 0.0618 | 0.0571 | 130,142.00 |
| Jun 11 2024 | 0.0582 | -0.0026 | -4.28% | 0.0602 | 0.0606 | 0.0569 | 134,051.00 |
| Jun 10 2024 | 0.0608 | -0.0014 | -2.25% | 0.0623 | 0.0628 | 0.0608 | 127,446.00 |
| Jun 09 2024 | 0.0622 | -0.0003 | -0.48% | 0.0629 | 0.0637 | 0.0621 | 55,604.00 |
| Jun 08 2024 | 0.0625 | -0.0033 | -5.02% | 0.0666 | 0.0673 | 0.0622 | 302,736.00 |
| Jun 07 2024 | 0.0658 | -0.0092 | -12.27% | 0.0747 | 0.0752 | 0.061 | 307,086.00 |
| Jun 06 2024 | 0.075 | -0.0046 | -5.78% | 0.080 | 0.0827 | 0.0745 | 702,764.00 |
| Jun 05 2024 | 0.0796 | 0.0068 | 9.34% | 0.0733 | 0.0826 | 0.0733 | 319,853.00 |
| Jun 04 2024 | 0.0728 | 0.0019 | 2.68% | 0.0707 | 0.0729 | 0.0701 | 33,632.00 |
| Jun 03 2024 | 0.0709 | 0.00 | 0.00% | 0.070 | 0.0737 | 0.070 | 41,261.00 |
| Jun 02 2024 | 0.0709 | 0.0026 | 3.81% | 0.0693 | 0.0729 | 0.0693 | 170,218.00 |
| Jun 01 2024 | 0.0683 | -0.0006 | -0.87% | 0.0685 | 0.0694 | 0.0679 | 132,027.00 |
| May 31 2024 | 0.0689 | -0.0012 | -1.71% | 0.0697 | 0.0709 | 0.0682 | 227,234.00 |
| May 30 2024 | 0.0701 | -0.0037 | -5.01% | 0.0739 | 0.0746 | 0.0701 | 148,303.00 |
| May 29 2024 | 0.0738 | -0.0008 | -1.07% | 0.0727 | 0.0757 | 0.0726 | 90,831.00 |
| May 28 2024 | 0.0746 | 0.002 | 2.75% | 0.0723 | 0.0767 | 0.0701 | 84,087.00 |
| May 27 2024 | 0.0726 | 0.0019 | 2.69% | 0.071 | 0.0777 | 0.071 | 142,034.00 |
| May 26 2024 | 0.0707 | -0.0032 | -4.33% | 0.074 | 0.0745 | 0.0697 | 185,931.00 |
| May 25 2024 | 0.0739 | 0.0013 | 1.79% | 0.0731 | 0.0835 | 0.072 | 656,117.00 |
| May 24 2024 | 0.0726 | 0.0099 | 15.79% | 0.062 | 0.0727 | 0.062 | 482,111.00 |
| May 23 2024 | 0.0627 | -0.0052 | -7.66% | 0.0691 | 0.090 | 0.0594 | 2,233,562.00 |
| May 22 2024 | 0.0679 | 0.0007 | 1.04% | 0.0672 | 0.0691 | 0.0668 | 59,415.00 |
| May 21 2024 | 0.0672 | -0.0003 | -0.44% | 0.0673 | 0.0682 | 0.0664 | 207,365.00 |
| May 20 2024 | 0.0675 | 0.0092 | 15.78% | 0.0582 | 0.0675 | 0.0581 | 108,099.00 |
| May 19 2024 | 0.0583 | -0.0021 | -3.48% | 0.0607 | 0.0614 | 0.0582 | 54,913.00 |
| May 18 2024 | 0.0604 | 0.0004 | 0.67% | 0.0598 | 0.0607 | 0.0594 | 305,017.00 |
| May 17 2024 | 0.060 | 0.0021 | 3.63% | 0.058 | 0.0608 | 0.0578 | 51,072.00 |
| May 16 2024 | 0.0579 | -0.0003 | -0.52% | 0.0587 | 0.0592 | 0.0568 | 166,412.00 |
| May 15 2024 | 0.0582 | 0.0048 | 8.99% | 0.0541 | 0.059 | 0.0541 | 59,570.00 |
| May 14 2024 | 0.0534 | -0.0013 | -2.38% | 0.0544 | 0.0552 | 0.0534 | 78,503.00 |
| May 13 2024 | 0.0547 | -0.0002 | -0.36% | 0.0542 | 0.0555 | 0.0515 | 152,261.00 |
| May 12 2024 | 0.0549 | -0.0012 | -2.14% | 0.0564 | 0.0564 | 0.0546 | 39,706.00 |
| May 11 2024 | 0.0561 | -0.002 | -3.44% | 0.0583 | 0.0588 | 0.056 | 24,172.00 |
| May 10 2024 | 0.0581 | -0.003 | -4.91% | 0.0615 | 0.0625 | 0.0581 | 116,685.00 |
| May 09 2024 | 0.0611 | 0.0018 | 3.04% | 0.0593 | 0.0612 | 0.058 | 41,620.00 |
| May 08 2024 | 0.0593 | -0.0001 | -0.17% | 0.0596 | 0.0614 | 0.0584 | 465,945.00 |
| May 07 2024 | 0.0594 | -0.0022 | -3.57% | 0.0614 | 0.0615 | 0.0594 | 31,400.00 |
| May 06 2024 | 0.0616 | -0.0009 | -1.44% | 0.0628 | 0.0646 | 0.0613 | 91,989.00 |
| May 05 2024 | 0.0625 | 0.0007 | 1.13% | 0.0611 | 0.0633 | 0.0601 | 27,024.00 |
| May 04 2024 | 0.0618 | -0.0003 | -0.48% | 0.0619 | 0.0625 | 0.0608 | 79,767.00 |
| May 03 2024 | 0.0621 | 0.0016 | 2.64% | 0.0608 | 0.0623 | 0.0583 | 178,428.00 |
| May 02 2024 | 0.0605 | 0.0023 | 3.95% | 0.0573 | 0.0652 | 0.0573 | 137,836.00 |
| May 01 2024 | 0.0582 | 0.0013 | 2.28% | 0.0572 | 0.059 | 0.0549 | 243,610.00 |
| Apr 30 2024 | 0.0569 | -0.0029 | -4.85% | 0.0609 | 0.0617 | 0.0554 | 70,220.00 |
| Apr 29 2024 | 0.0598 | -0.0023 | -3.70% | 0.0618 | 0.0618 | 0.0592 | 604,898.00 |
| Apr 28 2024 | 0.0621 | -0.0017 | -2.66% | 0.0641 | 0.0643 | 0.0621 | 45,700.00 |
| Apr 27 2024 | 0.0638 | 0.0004 | 0.63% | 0.0625 | 0.0639 | 0.0606 | 62,764.00 |
