Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.067953 | 0.000747 | 1.11% | 0.067161 | 0.069542 | 0.066054 | 671,776.00 |
| May 21 2024 | 0.067206 | -0.000085 | -0.13% | 0.066832 | 0.068469 | 0.06618 | 768,722.00 |
| May 20 2024 | 0.067291 | 0.008922 | 15.29% | 0.058946 | 0.067439 | 0.057572 | 875,845.00 |
| May 19 2024 | 0.058369 | -0.002362 | -3.89% | 0.060826 | 0.061704 | 0.057988 | 471,008.00 |
| May 18 2024 | 0.060731 | 0.001073 | 1.80% | 0.059924 | 0.060923 | 0.059177 | 340,064.00 |
| May 17 2024 | 0.059658 | 0.001444 | 2.48% | 0.057903 | 0.060825 | 0.057646 | 588,737.00 |
| May 16 2024 | 0.058214 | 0.00008 | 0.14% | 0.057929 | 0.059415 | 0.056342 | 467,093.00 |
| May 15 2024 | 0.058134 | 0.004499 | 8.39% | 0.054066 | 0.058977 | 0.053375 | 523,109.00 |
| May 14 2024 | 0.053635 | -0.001253 | -2.28% | 0.055095 | 0.055762 | 0.053375 | 561,636.00 |
| May 13 2024 | 0.054888 | 0.000116 | 0.21% | 0.054782 | 0.056503 | 0.05133 | 1,142,053.00 |
| May 12 2024 | 0.054772 | -0.001381 | -2.46% | 0.056616 | 0.056618 | 0.054425 | 768,828.00 |
| May 11 2024 | 0.056153 | -0.001943 | -3.34% | 0.05821 | 0.058894 | 0.055968 | 537,553.00 |
| May 10 2024 | 0.058096 | -0.003357 | -5.46% | 0.061037 | 0.062767 | 0.057451 | 660,238.00 |
| May 09 2024 | 0.061453 | 0.002158 | 3.64% | 0.059014 | 0.061834 | 0.057504 | 715,536.00 |
| May 08 2024 | 0.059295 | -0.000253 | -0.42% | 0.059551 | 0.060671 | 0.057816 | 965,898.00 |
| May 07 2024 | 0.059548 | -0.00135 | -2.22% | 0.061783 | 0.062099 | 0.059044 | 708,858.00 |
| May 06 2024 | 0.060898 | -0.001625 | -2.60% | 0.062311 | 0.064823 | 0.060615 | 1,175,907.00 |
| May 05 2024 | 0.062523 | 0.001169 | 1.91% | 0.061813 | 0.063503 | 0.059738 | 766,069.00 |
| May 04 2024 | 0.061354 | -0.000387 | -0.63% | 0.061782 | 0.0627 | 0.060491 | 1,049,023.00 |
| May 03 2024 | 0.061741 | 0.001599 | 2.66% | 0.060705 | 0.062416 | 0.058028 | 997,454.00 |
| May 02 2024 | 0.060142 | 0.001305 | 2.22% | 0.058148 | 0.062161 | 0.056888 | 1,182,182.00 |
| May 01 2024 | 0.058837 | 0.001956 | 3.44% | 0.057392 | 0.059164 | 0.053808 | 1,437,976.00 |
| Apr 30 2024 | 0.056881 | -0.003914 | -6.44% | 0.060906 | 0.061641 | 0.054933 | 1,887,588.00 |
| Apr 29 2024 | 0.060795 | -0.000711 | -1.16% | 0.061795 | 0.061887 | 0.058364 | 868,362.00 |
| Apr 28 2024 | 0.061506 | -0.002441 | -3.82% | 0.063561 | 0.064608 | 0.061171 | 517,428.00 |
| Apr 27 2024 | 0.063947 | 0.00062 | 0.98% | 0.064094 | 0.064532 | 0.060605 | 644,309.00 |
| Apr 26 2024 | 0.063327 | -0.002252 | -3.43% | 0.066149 | 0.066149 | 0.062548 | 827,013.00 |
| Apr 25 2024 | 0.065579 | -0.00047 | -0.71% | 0.065456 | 0.06764 | 0.06306 | 678,063.00 |
| Apr 24 2024 | 0.066049 | -0.001641 | -2.42% | 0.068028 | 0.071832 | 0.065306 | 904,408.00 |
| Apr 23 2024 | 0.06769 | 0.001238 | 1.86% | 0.066714 | 0.068047 | 0.064818 | 530,062.00 |
| Apr 22 2024 | 0.066452 | 0.002455 | 3.84% | 0.064338 | 0.067239 | 0.063634 | 755,592.00 |
| Apr 21 2024 | 0.063997 | -0.001741 | -2.65% | 0.065568 | 0.066133 | 0.06219 | 959,468.00 |
| Apr 20 2024 | 0.065738 | 0.003991 | 6.46% | 0.060303 | 0.066249 | 0.060303 | 874,896.00 |
| Apr 19 2024 | 0.061747 | 0.001141 | 1.88% | 0.060701 | 0.063034 | 0.055637 | 1,155,761.00 |
| Apr 18 2024 | 0.060606 | 0.001581 | 2.68% | 0.060097 | 0.061618 | 0.057489 | 701,828.00 |
| Apr 17 2024 | 0.059025 | -0.001515 | -2.50% | 0.060959 | 0.0615 | 0.056526 | 1,057,405.00 |
| Apr 16 2024 | 0.06054 | 0.000405 | 0.67% | 0.060175 | 0.061627 | 0.057477 | 1,216,958.00 |
| Apr 15 2024 | 0.060135 | -0.003128 | -4.94% | 0.063873 | 0.065953 | 0.056857 | 2,767,293.00 |
| Apr 14 2024 | 0.063263 | 0.005026 | 8.63% | 0.05812 | 0.064394 | 0.055709 | 4,140,170.00 |
| Apr 13 2024 | 0.058237 | -0.012345 | -17.49% | 0.070684 | 0.07271 | 0.050953 | 3,192,299.00 |
| Apr 12 2024 | 0.070582 | -0.019998 | -22.08% | 0.090476 | 0.093475 | 0.067216 | 1,983,646.00 |
| Apr 11 2024 | 0.09058 | -0.005711 | -5.93% | 0.097855 | 0.097892 | 0.08959 | 1,034,408.00 |
| Apr 10 2024 | 0.096291 | -0.001086 | -1.12% | 0.098872 | 0.098902 | 0.091435 | 1,265,597.00 |
| Apr 09 2024 | 0.097377 | -0.001873 | -1.89% | 0.099947 | 0.10083 | 0.095443 | 1,471,557.00 |
| Apr 08 2024 | 0.09925 | 0.000567 | 0.57% | 0.098272 | 0.101241 | 0.096642 | 1,305,160.00 |
| Apr 07 2024 | 0.098683 | 0.000418 | 0.43% | 0.097958 | 0.106829 | 0.095434 | 3,025,449.00 |
| Apr 06 2024 | 0.098265 | 0.010417 | 11.86% | 0.087893 | 0.09985 | 0.087091 | 1,917,500.00 |
| Apr 05 2024 | 0.087848 | -0.002925 | -3.22% | 0.090927 | 0.091336 | 0.083116 | 1,666,910.00 |
| Apr 04 2024 | 0.090773 | 0.009468 | 11.65% | 0.081769 | 0.095126 | 0.081002 | 2,952,285.00 |
| Apr 03 2024 | 0.081305 | -0.006064 | -6.94% | 0.087199 | 0.088171 | 0.080124 | 3,587,821.00 |
| Apr 02 2024 | 0.087369 | -0.020036 | -18.65% | 0.107373 | 0.110936 | 0.086311 | 5,235,006.00 |
| Apr 01 2024 | 0.107405 | 0.006232 | 6.16% | 0.101245 | 0.111862 | 0.095442 | 3,560,011.00 |
| Mar 31 2024 | 0.101173 | 0.00388 | 3.99% | 0.097063 | 0.103023 | 0.096432 | 1,079,322.00 |
| Mar 30 2024 | 0.097293 | -0.002177 | -2.19% | 0.098282 | 0.100869 | 0.096432 | 1,335,296.00 |
| Mar 29 2024 | 0.09947 | -0.002155 | -2.12% | 0.102057 | 0.105522 | 0.097812 | 1,806,046.00 |
| Mar 28 2024 | 0.101625 | 0.000596 | 0.59% | 0.101555 | 0.103458 | 0.098765 | 915,240.00 |
| Mar 27 2024 | 0.101029 | -0.004327 | -4.11% | 0.105505 | 0.10701 | 0.09926 | 1,297,906.00 |
| Mar 26 2024 | 0.105356 | 0.001633 | 1.57% | 0.104156 | 0.117899 | 0.102032 | 3,087,861.00 |
| Mar 25 2024 | 0.103723 | 0.012218 | 13.35% | 0.091404 | 0.10914 | 0.090944 | 2,163,446.00 |
| Mar 24 2024 | 0.091505 | 0.003751 | 4.27% | 0.088862 | 0.091973 | 0.086251 | 1,182,393.00 |
| Mar 23 2024 | 0.087754 | 0.000678 | 0.78% | 0.085549 | 0.090669 | 0.08533 | 716,281.00 |
| Mar 22 2024 | 0.087076 | -0.002638 | -2.94% | 0.089102 | 0.092061 | 0.083562 | 1,351,065.00 |
| Mar 21 2024 | 0.089714 | 0.001691 | 1.92% | 0.087971 | 0.091494 | 0.086475 | 1,392,702.00 |
| Mar 20 2024 | 0.088023 | 0.007606 | 9.46% | 0.079108 | 0.089182 | 0.076191 | 1,486,714.00 |
| Mar 19 2024 | 0.080417 | -0.009585 | -10.65% | 0.089447 | 0.091343 | 0.078266 | 1,714,577.00 |
| Mar 18 2024 | 0.090002 | -0.004792 | -5.06% | 0.095301 | 0.09567 | 0.087582 | 830,706.00 |
| Mar 17 2024 | 0.094794 | 0.005317 | 5.94% | 0.089108 | 0.096212 | 0.085819 | 1,127,776.00 |
| Mar 16 2024 | 0.089477 | -0.013399 | -13.02% | 0.102849 | 0.104116 | 0.087299 | 1,570,058.00 |
| Mar 15 2024 | 0.102876 | -0.010565 | -9.31% | 0.114358 | 0.114953 | 0.097312 | 2,837,039.00 |
| Mar 14 2024 | 0.113441 | 0.002107 | 1.89% | 0.11162 | 0.1175 | 0.104512 | 2,251,383.00 |
| Mar 13 2024 | 0.111334 | 0.005201 | 4.90% | 0.105447 | 0.113667 | 0.105157 | 2,120,563.00 |
| Mar 12 2024 | 0.106133 | 0.003431 | 3.34% | 0.101592 | 0.107804 | 0.098155 | 2,824,131.00 |
| Mar 11 2024 | 0.102702 | 0.00925 | 9.90% | 0.092146 | 0.103257 | 0.088464 | 2,232,470.00 |
| Mar 10 2024 | 0.093452 | -0.003242 | -3.35% | 0.096818 | 0.097568 | 0.089036 | 1,496,223.00 |
| Mar 09 2024 | 0.096694 | 0.003662 | 3.94% | 0.093245 | 0.097122 | 0.092504 | 999,256.00 |
| Mar 08 2024 | 0.093032 | 0.000053 | 0.06% | 0.092839 | 0.093561 | 0.087878 | 1,264,394.00 |
| Mar 07 2024 | 0.092979 | 0.005832 | 6.69% | 0.087295 | 0.094159 | 0.085305 | 1,414,197.00 |
| Mar 06 2024 | 0.087147 | 0.007203 | 9.01% | 0.079545 | 0.087654 | 0.077175 | 1,521,879.00 |
| Mar 05 2024 | 0.079944 | -0.013912 | -14.82% | 0.094034 | 0.094664 | 0.074148 | 2,708,504.00 |
| Mar 04 2024 | 0.093856 | 0.004656 | 5.22% | 0.089771 | 0.094786 | 0.087855 | 1,648,254.00 |
| Mar 03 2024 | 0.0892 | -0.004003 | -4.29% | 0.092154 | 0.096507 | 0.085852 | 1,358,295.00 |
| Mar 02 2024 | 0.093203 | 0.00556 | 6.34% | 0.087352 | 0.093203 | 0.085501 | 1,298,503.00 |
| Mar 01 2024 | 0.087643 | 0.006435 | 7.92% | 0.080673 | 0.088372 | 0.080673 | 1,140,331.00 |
| Feb 29 2024 | 0.081208 | -0.002079 | -2.50% | 0.082762 | 0.086471 | 0.078244 | 1,736,175.00 |
| Feb 28 2024 | 0.083287 | 0.007083 | 9.29% | 0.075725 | 0.088752 | 0.074457 | 2,757,752.00 |
| Feb 27 2024 | 0.076204 | -0.002173 | -2.77% | 0.079086 | 0.079882 | 0.073448 | 915,666.00 |
| Feb 26 2024 | 0.078377 | -0.000316 | -0.40% | 0.079421 | 0.08125 | 0.075736 | 1,072,952.00 |
| Feb 25 2024 | 0.078693 | -0.000935 | -1.17% | 0.079829 | 0.082176 | 0.077597 | 990,083.00 |
| Feb 24 2024 | 0.079628 | 0.006031 | 8.19% | 0.074189 | 0.082619 | 0.070845 | 1,956,638.00 |
| Feb 23 2024 | 0.073597 | 0.002342 | 3.29% | 0.072872 | 0.080008 | 0.070966 | 2,828,708.00 |
