Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RENB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.94 | -0.02 | -2.08% | 0.94 | 1.00 | 0.93 | 69,753 |
| May 21 2024 | 0.96 | 0.0228 | 2.43% | 0.96 | 1.08 | 0.87 | 153,673 |
| May 20 2024 | 0.9372 | -0.0328 | -3.38% | 0.99 | 1.16 | 0.9372 | 320,433 |
| May 17 2024 | 0.97 | 0.0527 | 5.75% | 0.91 | 0.999 | 0.90 | 153,451 |
| May 16 2024 | 0.9173 | -0.03 | -3.17% | 0.98 | 1.1688 | 0.82 | 359,583 |
| May 15 2024 | 0.9473 | -0.0927 | -8.91% | 1.13 | 1.13 | 0.90 | 236,904 |
| May 14 2024 | 1.04 | -0.12 | -10.34% | 1.16 | 1.17 | 1.01 | 258,492 |
| May 13 2024 | 1.16 | 0.03 | 2.65% | 1.20 | 1.28 | 1.10 | 235,555 |
| May 10 2024 | 1.13 | -0.07 | -5.83% | 1.19 | 1.26 | 1.13 | 189,679 |
| May 09 2024 | 1.20 | -0.26 | -17.81% | 1.48 | 1.48 | 1.18 | 206,857 |
| May 08 2024 | 1.46 | -0.03 | -2.01% | 1.46 | 1.5499 | 1.32 | 269,281 |
| May 07 2024 | 1.49 | 0.01 | 0.68% | 1.52 | 1.52 | 1.44 | 241,583 |
| May 06 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.55 | 1.48 | 177,717 |
| May 03 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.58 | 1.45 | 307,481 |
| May 02 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.58 | 1.42 | 217,116 |
| May 01 2024 | 1.47 | -0.11 | -6.96% | 1.51 | 1.61 | 1.45 | 451,182 |
| Apr 30 2024 | 1.58 | 0.02 | 1.28% | 1.54 | 1.84 | 1.50 | 1,006,409 |
| Apr 29 2024 | 1.56 | 0.03 | 1.96% | 1.50 | 1.62 | 1.24 | 439,501 |
| Apr 26 2024 | 1.53 | -0.17 | -10.00% | 1.79 | 2.10 | 1.50 | 1,043,832 |
| Apr 25 2024 | 1.70 | -0.27 | -13.71% | 1.90 | 1.92 | 1.56 | 414,237 |
| Apr 24 2024 | 1.97 | -0.05 | -2.48% | 1.89 | 2.09 | 1.89 | 206,935 |
| Apr 23 2024 | 2.02 | -0.13 | -6.05% | 2.12 | 2.18 | 1.93 | 292,624 |
| Apr 22 2024 | 2.15 | -0.02 | -0.92% | 2.15 | 2.20 | 2.11 | 110,931 |
| Apr 19 2024 | 2.17 | -0.13 | -5.65% | 2.28 | 2.28 | 1.98 | 207,913 |
| Apr 18 2024 | 2.30 | 0.08 | 3.60% | 2.25 | 2.38 | 2.13 | 127,476 |
| Apr 17 2024 | 2.22 | -0.20 | -8.26% | 2.45 | 2.45 | 2.19 | 157,146 |
| Apr 16 2024 | 2.42 | -0.03 | -1.22% | 2.55 | 2.70 | 2.34 | 199,403 |
| Apr 15 2024 | 2.45 | 0.09 | 3.81% | 2.29 | 2.62 | 2.28 | 424,129 |
| Apr 12 2024 | 2.36 | -0.09 | -3.67% | 2.52 | 2.52 | 2.26 | 238,740 |
| Apr 11 2024 | 2.45 | -0.03 | -1.21% | 2.42 | 2.61 | 2.385 | 311,926 |
| Apr 10 2024 | 2.48 | -0.31 | -11.11% | 2.72 | 2.84 | 2.43 | 205,544 |
| Apr 09 2024 | 2.79 | -0.06 | -2.11% | 2.88 | 2.97 | 2.71 | 131,571 |
| Apr 08 2024 | 2.85 | 0.09 | 3.26% | 2.76 | 2.93 | 2.65 | 165,117 |
| Apr 05 2024 | 2.76 | -0.03 | -1.08% | 2.72 | 2.84 | 2.59 | 248,496 |
| Apr 04 2024 | 2.79 | 0.02 | 0.72% | 2.84 | 2.895 | 2.72 | 96,122 |
| Apr 03 2024 | 2.77 | -0.05 | -1.77% | 2.81 | 2.88 | 2.74 | 55,883 |
| Apr 02 2024 | 2.82 | -0.18 | -6.00% | 2.9013 | 3.00 | 2.75 | 108,141 |
| Apr 01 2024 | 3.00 | 0.35 | 13.21% | 2.66 | 3.05 | 2.6102 | 151,062 |
| Mar 28 2024 | 2.65 | -0.14 | -5.02% | 2.76 | 2.79 | 2.62 | 131,077 |
| Mar 27 2024 | 2.79 | -0.13 | -4.45% | 2.95 | 3.00 | 2.76 | 243,132 |
| Mar 26 2024 | 2.92 | 0.01 | 0.34% | 3.01 | 3.10 | 2.84 | 107,819 |
| Mar 25 2024 | 2.91 | -0.32 | -9.91% | 3.08 | 3.13 | 2.80 | 311,024 |
| Mar 22 2024 | 3.23 | 0.29 | 9.86% | 2.86 | 3.24 | 2.85 | 118,195 |
| Mar 21 2024 | 2.94 | 0.03 | 1.03% | 2.85 | 2.94 | 2.77 | 229,150 |
| Mar 20 2024 | 2.91 | -0.29 | -9.06% | 3.17 | 3.17 | 2.7901 | 206,937 |
| Mar 19 2024 | 3.20 | 0.20 | 6.67% | 2.97 | 3.20 | 2.80 | 1,034,299 |
| Mar 18 2024 | 3.00 | -0.17 | -5.36% | 3.13 | 3.13 | 2.87 | 1,095,533 |
| Mar 15 2024 | 3.17 | 0.04 | 1.28% | 3.24 | 3.25 | 2.97 | 1,482,937 |
| Mar 14 2024 | 3.13 | 0.12 | 3.99% | 2.95 | 3.17 | 2.83 | 883,032 |
| Mar 13 2024 | 3.01 | -0.10 | -3.22% | 3.14 | 3.15 | 2.80 | 1,037,888 |
| Mar 12 2024 | 3.11 | 0.13 | 4.36% | 3.01 | 3.21 | 2.93 | 264,657 |
| Mar 11 2024 | 2.98 | -0.15 | -4.79% | 3.25 | 3.28 | 2.96 | 359,545 |
| Mar 08 2024 | 3.13 | 0.14 | 4.68% | 2.90 | 3.38 | 2.8549 | 334,139 |
| Mar 07 2024 | 2.99 | 0.33 | 12.41% | 2.69 | 3.17 | 2.62 | 415,059 |
| Mar 06 2024 | 2.66 | 0.24 | 9.92% | 2.42 | 2.69 | 2.42 | 229,367 |
| Mar 05 2024 | 2.42 | -0.19 | -7.28% | 2.50 | 2.82 | 2.41 | 324,571 |
| Mar 04 2024 | 2.61 | 0.30 | 12.99% | 2.20 | 2.85 | 2.20 | 596,005 |
| Mar 01 2024 | 2.31 | -0.27 | -10.47% | 2.50 | 2.50 | 2.23 | 138,450 |
| Feb 29 2024 | 2.58 | 0.37 | 16.74% | 2.25 | 2.735 | 2.18 | 323,293 |
| Feb 28 2024 | 2.21 | 0.04 | 1.84% | 2.16 | 2.255 | 2.1007 | 100,926 |
| Feb 27 2024 | 2.17 | -0.03 | -1.36% | 2.32 | 2.32 | 2.09 | 84,706 |
| Feb 26 2024 | 2.20 | 0.18 | 8.91% | 2.05 | 2.30 | 1.9841 | 184,707 |
| Feb 23 2024 | 2.02 | 0.02 | 1.00% | 1.97 | 2.02 | 1.93 | 220,259 |
