RENUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.06735 | 0.00909 | 15.60% | 0.05831 | 0.06735 | 0.05755 | 2,800,440.00 |
May 19 2024 | 0.05826 | -0.00242 | -3.99% | 0.06063 | 0.06165 | 0.05797 | 2,238,392.00 |
May 18 2024 | 0.06068 | 0.001 | 1.68% | 0.05966 | 0.06082 | 0.05922 | 1,511,718.00 |
May 17 2024 | 0.05968 | 0.00146 | 2.51% | 0.05817 | 0.06081 | 0.05766 | 2,258,189.00 |
May 16 2024 | 0.05822 | 0.00 | 0.00% | 0.05846 | 0.05939 | 0.05648 | 2,305,165.00 |
May 15 2024 | 0.05822 | 0.00456 | 8.50% | 0.05373 | 0.05894 | 0.05346 | 2,270,954.00 |
May 14 2024 | 0.05366 | -0.00123 | -2.24% | 0.05473 | 0.05575 | 0.05338 | 2,504,461.00 |
May 13 2024 | 0.05489 | 0.0001 | 0.18% | 0.05488 | 0.05641 | 0.05136 | 3,549,937.00 |
May 12 2024 | 0.05479 | -0.00136 | -2.42% | 0.05626 | 0.05638 | 0.05445 | 2,584,245.00 |
May 11 2024 | 0.05615 | -0.00191 | -3.29% | 0.05807 | 0.0589 | 0.05597 | 2,726,671.00 |
May 10 2024 | 0.05806 | -0.00326 | -5.32% | 0.06138 | 0.06274 | 0.05752 | 2,602,584.00 |
May 09 2024 | 0.06132 | 0.00208 | 3.51% | 0.05916 | 0.06183 | 0.05747 | 1,885,719.00 |
May 08 2024 | 0.05924 | -0.00035 | -0.59% | 0.05954 | 0.06063 | 0.05809 | 1,446,648.00 |
May 07 2024 | 0.05959 | -0.00128 | -2.10% | 0.06085 | 0.06208 | 0.05914 | 2,928,187.00 |
May 06 2024 | 0.06087 | -0.00159 | -2.55% | 0.06253 | 0.0648 | 0.06056 | 3,728,192.00 |
May 05 2024 | 0.06246 | 0.00109 | 1.78% | 0.06135 | 0.06343 | 0.05972 | 2,912,079.00 |
May 04 2024 | 0.06137 | -0.00036 | -0.58% | 0.06169 | 0.06265 | 0.06055 | 3,029,622.00 |
May 03 2024 | 0.06173 | 0.00163 | 2.71% | 0.06016 | 0.06243 | 0.05806 | 3,430,827.00 |
May 02 2024 | 0.0601 | 0.00146 | 2.49% | 0.05858 | 0.06282 | 0.05696 | 3,527,586.00 |
May 01 2024 | 0.05864 | 0.00178 | 3.13% | 0.05713 | 0.05905 | 0.05385 | 4,026,608.00 |
Apr 30 2024 | 0.05686 | -0.00392 | -6.45% | 0.0606 | 0.06167 | 0.05509 | 3,507,749.00 |
Apr 29 2024 | 0.06078 | -0.00089 | -1.44% | 0.06158 | 0.06193 | 0.05851 | 3,817,336.00 |
Apr 28 2024 | 0.06167 | -0.00227 | -3.55% | 0.06383 | 0.06465 | 0.06123 | 2,513,536.00 |
Apr 27 2024 | 0.06394 | 0.00076 | 1.20% | 0.06333 | 0.06447 | 0.06085 | 3,108,404.00 |
Apr 26 2024 | 0.06318 | -0.0023 | -3.51% | 0.06551 | 0.06608 | 0.06295 | 3,128,076.00 |
Apr 25 2024 | 0.06548 | -0.00045 | -0.68% | 0.06605 | 0.06764 | 0.06316 | 3,187,353.00 |
Apr 24 2024 | 0.06593 | -0.00186 | -2.74% | 0.06782 | 0.0718 | 0.06535 | 3,433,203.00 |
Apr 23 2024 | 0.06779 | 0.00131 | 1.97% | 0.06665 | 0.06813 | 0.06488 | 2,834,243.00 |
Apr 22 2024 | 0.06648 | 0.00243 | 3.79% | 0.06415 | 0.06726 | 0.06373 | 2,988,060.00 |
Apr 21 2024 | 0.06405 | -0.00168 | -2.56% | 0.06565 | 0.06615 | 0.0624 | 3,140,724.00 |
Apr 20 2024 | 0.06573 | 0.00388 | 6.27% | 0.06151 | 0.06635 | 0.06081 | 2,732,948.00 |
Apr 19 2024 | 0.06185 | 0.00128 | 2.11% | 0.06065 | 0.06285 | 0.05591 | 3,424,930.00 |
Apr 18 2024 | 0.06057 | 0.00161 | 2.73% | 0.0591 | 0.06174 | 0.05751 | 2,929,312.00 |
Apr 17 2024 | 0.05896 | -0.00165 | -2.72% | 0.06028 | 0.06156 | 0.05697 | 3,688,907.00 |
Apr 16 2024 | 0.06061 | 0.00038 | 0.63% | 0.06038 | 0.06156 | 0.05751 | 3,906,589.00 |
Apr 15 2024 | 0.06023 | -0.00346 | -5.43% | 0.06284 | 0.06599 | 0.05691 | 4,426,890.00 |
Apr 14 2024 | 0.06369 | 0.00548 | 9.41% | 0.05833 | 0.06423 | 0.0559 | 4,978,732.00 |
Apr 13 2024 | 0.05821 | -0.01243 | -17.60% | 0.07029 | 0.07266 | 0.05214 | 4,282,244.00 |
Apr 12 2024 | 0.07064 | -0.02004 | -22.10% | 0.09085 | 0.0935 | 0.06884 | 3,156,170.00 |
Apr 11 2024 | 0.09068 | -0.00563 | -5.85% | 0.09649 | 0.09674 | 0.08953 | 2,806,868.00 |
Apr 10 2024 | 0.09631 | -0.00104 | -1.07% | 0.09748 | 0.09883 | 0.09202 | 2,932,110.00 |
Apr 09 2024 | 0.09735 | -0.00185 | -1.86% | 0.09907 | 0.1007 | 0.09573 | 3,020,861.00 |
Apr 08 2024 | 0.0992 | 0.00067 | 0.68% | 0.09827 | 0.10093 | 0.0966 | 3,045,351.00 |
Apr 07 2024 | 0.09853 | 0.00103 | 1.06% | 0.09626 | 0.10598 | 0.09556 | 3,175,478.00 |
Apr 06 2024 | 0.0975 | 0.00993 | 11.34% | 0.08725 | 0.09957 | 0.08709 | 3,258,265.00 |
Apr 05 2024 | 0.08757 | -0.00356 | -3.91% | 0.08974 | 0.09024 | 0.08355 | 3,692,738.00 |
Apr 04 2024 | 0.09113 | 0.00972 | 11.94% | 0.08148 | 0.09365 | 0.08147 | 3,968,033.00 |
Apr 03 2024 | 0.08141 | -0.00593 | -6.79% | 0.08797 | 0.08814 | 0.08028 | 4,001,862.00 |
Apr 02 2024 | 0.08734 | -0.02014 | -18.74% | 0.10876 | 0.11017 | 0.08659 | 3,666,724.00 |
Apr 01 2024 | 0.10748 | 0.00635 | 6.28% | 0.1011 | 0.11172 | 0.09514 | 3,295,806.00 |
Mar 31 2024 | 0.10113 | 0.00401 | 4.13% | 0.09652 | 0.103 | 0.09642 | 3,236,801.00 |
Mar 30 2024 | 0.09712 | -0.00249 | -2.50% | 0.09938 | 0.10037 | 0.09659 | 3,257,316.00 |
Mar 29 2024 | 0.09961 | -0.00215 | -2.11% | 0.10176 | 0.10465 | 0.0981 | 2,932,984.00 |
Mar 28 2024 | 0.10176 | 0.00102 | 1.01% | 0.10112 | 0.10347 | 0.09886 | 2,961,587.00 |
Mar 27 2024 | 0.10074 | -0.0046 | -4.37% | 0.10505 | 0.10699 | 0.10039 | 3,415,070.00 |
Mar 26 2024 | 0.10534 | 0.00181 | 1.75% | 0.10337 | 0.11633 | 0.10249 | 3,899,311.00 |
Mar 25 2024 | 0.10353 | 0.01193 | 13.02% | 0.09149 | 0.10864 | 0.09096 | 3,522,960.00 |
Mar 24 2024 | 0.0916 | 0.0038 | 4.33% | 0.08755 | 0.09196 | 0.08626 | 3,571,836.00 |
Mar 23 2024 | 0.0878 | 0.00091 | 1.05% | 0.08697 | 0.09009 | 0.0854 | 2,790,490.00 |
Mar 22 2024 | 0.08689 | -0.00286 | -3.19% | 0.08965 | 0.09203 | 0.08371 | 3,984,082.00 |
Mar 21 2024 | 0.08975 | 0.00143 | 1.62% | 0.08797 | 0.09153 | 0.08648 | 3,670,569.00 |
Mar 20 2024 | 0.08832 | 0.00785 | 9.76% | 0.08037 | 0.08892 | 0.0762 | 4,037,811.00 |
Mar 19 2024 | 0.08047 | -0.0096 | -10.66% | 0.09049 | 0.0909 | 0.07814 | 3,831,479.00 |
Mar 18 2024 | 0.09007 | -0.00458 | -4.84% | 0.09385 | 0.09574 | 0.08757 | 3,442,439.00 |
Mar 17 2024 | 0.09465 | 0.00536 | 6.00% | 0.09002 | 0.09617 | 0.08717 | 3,994,752.00 |
Mar 16 2024 | 0.08929 | -0.01345 | -13.09% | 0.103 | 0.10395 | 0.08747 | 4,103,751.00 |
Mar 15 2024 | 0.10274 | -0.01072 | -9.45% | 0.11336 | 0.11459 | 0.09769 | 3,932,165.00 |
Mar 14 2024 | 0.11346 | 0.00223 | 2.00% | 0.11192 | 0.11755 | 0.10452 | 3,033,048.00 |
Mar 13 2024 | 0.11123 | 0.00514 | 4.84% | 0.10586 | 0.11353 | 0.10545 | 3,449,719.00 |
Mar 12 2024 | 0.10609 | 0.00347 | 3.38% | 0.10271 | 0.10649 | 0.09897 | 3,522,609.00 |
Mar 11 2024 | 0.10262 | 0.00932 | 9.99% | 0.09375 | 0.10329 | 0.09025 | 3,850,244.00 |
Mar 10 2024 | 0.0933 | -0.00336 | -3.48% | 0.09679 | 0.09723 | 0.08961 | 3,605,349.00 |
Mar 09 2024 | 0.09666 | 0.00365 | 3.92% | 0.09307 | 0.097 | 0.09256 | 3,456,686.00 |
Mar 08 2024 | 0.09301 | -0.00006 | -0.06% | 0.09322 | 0.09354 | 0.08849 | 3,471,356.00 |
Mar 07 2024 | 0.09307 | 0.00584 | 6.69% | 0.08728 | 0.09379 | 0.08539 | 3,891,559.00 |
Mar 06 2024 | 0.08723 | 0.00716 | 8.94% | 0.07958 | 0.08763 | 0.07717 | 3,852,826.00 |
Mar 05 2024 | 0.08007 | -0.01332 | -14.26% | 0.09322 | 0.09458 | 0.07437 | 4,565,511.00 |
Mar 04 2024 | 0.09339 | 0.00398 | 4.45% | 0.08957 | 0.09467 | 0.08793 | 4,250,683.00 |
Mar 03 2024 | 0.08941 | -0.00359 | -3.86% | 0.09254 | 0.09615 | 0.0876 | 4,142,672.00 |
Mar 02 2024 | 0.093 | 0.00527 | 6.01% | 0.08723 | 0.09314 | 0.08559 | 4,333,100.00 |
Mar 01 2024 | 0.08773 | 0.00672 | 8.30% | 0.08209 | 0.08833 | 0.08141 | 4,054,693.00 |
Feb 29 2024 | 0.08101 | -0.00226 | -2.71% | 0.082 | 0.08582 | 0.0784 | 4,632,161.00 |
Feb 28 2024 | 0.08327 | 0.00711 | 9.34% | 0.07621 | 0.08708 | 0.07583 | 2,821,818.00 |
Feb 27 2024 | 0.07616 | -0.00221 | -2.82% | 0.07842 | 0.07998 | 0.07421 | 4,269,752.00 |
Feb 26 2024 | 0.07837 | -0.00033 | -0.42% | 0.0786 | 0.08117 | 0.07582 | 1,296,444.00 |
Feb 25 2024 | 0.0787 | -0.00101 | -1.27% | 0.07983 | 0.08215 | 0.0776 | 565,067.00 |
Feb 24 2024 | 0.07971 | 0.00598 | 8.11% | 0.07343 | 0.08246 | 0.07095 | 1,121,223.00 |
Feb 23 2024 | 0.07373 | 0.00248 | 3.48% | 0.07158 | 0.08094 | 0.07105 | 1,381,073.00 |
Feb 22 2024 | 0.07125 | 0.00461 | 6.92% | 0.0666 | 0.0739 | 0.06558 | 2,645,020.00 |
Feb 21 2024 | 0.06664 | -0.0015 | -2.20% | 0.06803 | 0.06842 | 0.06286 | 3,985,631.00 |