Register for real-time alerts, custom portfolio, and market moversRENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.05833 | -0.00228 | -3.76% | 0.06079 | 0.0616 | 0.05805 | 149,381.00 |
| May 18 2024 | 0.06061 | 0.00084 | 1.41% | 0.05967 | 0.06067 | 0.05934 | 125,534.00 |
| May 17 2024 | 0.05977 | 0.00182 | 3.14% | 0.05827 | 0.06069 | 0.05775 | 202,246.00 |
| May 16 2024 | 0.05795 | -0.00009 | -0.16% | 0.05846 | 0.0593 | 0.05639 | 325,779.00 |
| May 15 2024 | 0.05804 | 0.00454 | 8.49% | 0.05368 | 0.05889 | 0.0534 | 411,000.00 |
| May 14 2024 | 0.0535 | -0.00154 | -2.80% | 0.05493 | 0.05583 | 0.05339 | 280,946.00 |
| May 13 2024 | 0.05504 | 0.00032 | 0.58% | 0.05486 | 0.05633 | 0.05144 | 521,048.00 |
| May 12 2024 | 0.05472 | -0.00192 | -3.39% | 0.05622 | 0.05629 | 0.05465 | 327,227.00 |
| May 11 2024 | 0.05664 | -0.00145 | -2.50% | 0.05807 | 0.0589 | 0.05628 | 169,828.00 |
| May 10 2024 | 0.05809 | -0.00317 | -5.17% | 0.06141 | 0.06263 | 0.05744 | 355,133.00 |
| May 09 2024 | 0.06126 | 0.00189 | 3.18% | 0.05918 | 0.06178 | 0.0576 | 154,332.00 |
| May 08 2024 | 0.05937 | 0.00012 | 0.20% | 0.05956 | 0.06052 | 0.05797 | 342,431.00 |
| May 07 2024 | 0.05925 | -0.00178 | -2.92% | 0.06116 | 0.0619 | 0.05915 | 272,540.00 |
| May 06 2024 | 0.06103 | -0.00148 | -2.37% | 0.06253 | 0.06481 | 0.06074 | 221,941.00 |
| May 05 2024 | 0.06251 | 0.0009 | 1.46% | 0.06143 | 0.06339 | 0.05979 | 199,105.00 |
| May 04 2024 | 0.06161 | -0.00023 | -0.37% | 0.06158 | 0.06274 | 0.06055 | 207,710.00 |
| May 03 2024 | 0.06184 | 0.00173 | 2.88% | 0.06019 | 0.06224 | 0.05793 | 350,745.00 |
| May 02 2024 | 0.06011 | 0.00157 | 2.68% | 0.05863 | 0.06126 | 0.05686 | 494,703.00 |
| May 01 2024 | 0.05854 | 0.00176 | 3.10% | 0.0569 | 0.05909 | 0.05391 | 503,954.00 |
| Apr 30 2024 | 0.05678 | -0.00422 | -6.92% | 0.06065 | 0.06157 | 0.055 | 555,921.00 |
| Apr 29 2024 | 0.061 | -0.00036 | -0.59% | 0.06175 | 0.06182 | 0.05864 | 234,221.00 |
| Apr 28 2024 | 0.06136 | -0.00257 | -4.02% | 0.06374 | 0.06464 | 0.06129 | 268,733.00 |
| Apr 27 2024 | 0.06393 | 0.00071 | 1.12% | 0.06327 | 0.06447 | 0.06019 | 263,829.00 |
| Apr 26 2024 | 0.06322 | -0.00235 | -3.58% | 0.0655 | 0.06586 | 0.06273 | 323,175.00 |
| Apr 25 2024 | 0.06557 | 0.00011 | 0.17% | 0.06585 | 0.06763 | 0.063 | 403,230.00 |
| Apr 24 2024 | 0.06546 | -0.00227 | -3.35% | 0.06789 | 0.0718 | 0.0653 | 650,774.00 |
| Apr 23 2024 | 0.06773 | 0.00126 | 1.90% | 0.06645 | 0.06803 | 0.06493 | 458,074.00 |
| Apr 22 2024 | 0.06647 | 0.00245 | 3.83% | 0.06431 | 0.0673 | 0.06365 | 510,803.00 |
| Apr 21 2024 | 0.06402 | -0.00184 | -2.79% | 0.06578 | 0.06609 | 0.06217 | 881,044.00 |
| Apr 20 2024 | 0.06586 | 0.00484 | 7.93% | 0.06141 | 0.06622 | 0.06073 | 604,126.00 |
| Apr 19 2024 | 0.06102 | 0.00045 | 0.74% | 0.06035 | 0.06278 | 0.05573 | 1,370,423.00 |
| Apr 18 2024 | 0.06057 | 0.00168 | 2.85% | 0.05916 | 0.06161 | 0.05753 | 650,955.00 |
| Apr 17 2024 | 0.05889 | -0.00178 | -2.93% | 0.06049 | 0.06145 | 0.05685 | 663,320.00 |
| Apr 16 2024 | 0.06067 | 0.00032 | 0.53% | 0.06004 | 0.06166 | 0.05749 | 959,470.00 |
| Apr 15 2024 | 0.06035 | -0.0035 | -5.48% | 0.06297 | 0.0659 | 0.05693 | 2,069,226.00 |
| Apr 14 2024 | 0.06385 | 0.00572 | 9.84% | 0.05776 | 0.06424 | 0.05568 | 2,439,054.00 |
| Apr 13 2024 | 0.05813 | -0.01268 | -17.91% | 0.07053 | 0.07262 | 0.05033 | 2,302,335.00 |
| Apr 12 2024 | 0.07081 | -0.01955 | -21.64% | 0.09044 | 0.0933 | 0.06862 | 1,235,245.00 |
| Apr 11 2024 | 0.09036 | -0.00588 | -6.11% | 0.09603 | 0.09646 | 0.08959 | 310,063.00 |
| Apr 10 2024 | 0.09624 | -0.001 | -1.03% | 0.09718 | 0.09883 | 0.09099 | 864,830.00 |
| Apr 09 2024 | 0.09724 | -0.00201 | -2.03% | 0.09915 | 0.1008 | 0.09551 | 949,912.00 |
| Apr 08 2024 | 0.09925 | 0.00121 | 1.23% | 0.09817 | 0.10097 | 0.09673 | 455,503.00 |
| Apr 07 2024 | 0.09804 | -0.0011 | -1.11% | 0.09678 | 0.10655 | 0.09552 | 1,138,836.00 |
| Apr 06 2024 | 0.09914 | 0.01129 | 12.85% | 0.08719 | 0.09943 | 0.08719 | 1,111,233.00 |
| Apr 05 2024 | 0.08785 | -0.00298 | -3.28% | 0.09086 | 0.09086 | 0.08314 | 536,553.00 |
| Apr 04 2024 | 0.09083 | 0.00943 | 11.58% | 0.08098 | 0.09524 | 0.08098 | 1,590,266.00 |
| Apr 03 2024 | 0.0814 | -0.00597 | -6.83% | 0.08729 | 0.08801 | 0.08023 | 1,629,839.00 |
| Apr 02 2024 | 0.08737 | -0.01999 | -18.62% | 0.1075 | 0.11088 | 0.08642 | 3,076,019.00 |
| Apr 01 2024 | 0.10736 | 0.00654 | 6.49% | 0.10122 | 0.11157 | 0.09615 | 2,048,030.00 |
| Mar 31 2024 | 0.10082 | 0.00385 | 3.97% | 0.09689 | 0.10286 | 0.09658 | 333,531.00 |
| Mar 30 2024 | 0.09697 | -0.00247 | -2.48% | 0.09935 | 0.10066 | 0.09673 | 450,270.00 |
| Mar 29 2024 | 0.09944 | -0.00245 | -2.40% | 0.10165 | 0.10495 | 0.0976 | 660,128.00 |
| Mar 28 2024 | 0.10189 | 0.00099 | 0.98% | 0.10099 | 0.10337 | 0.09876 | 374,187.00 |
| Mar 27 2024 | 0.1009 | -0.00465 | -4.41% | 0.10529 | 0.10698 | 0.09936 | 496,169.00 |
| Mar 26 2024 | 0.10555 | 0.00219 | 2.12% | 0.10351 | 0.11822 | 0.10116 | 1,004,753.00 |
| Mar 25 2024 | 0.10336 | 0.01228 | 13.48% | 0.09151 | 0.10769 | 0.09099 | 847,767.00 |
| Mar 24 2024 | 0.09108 | 0.00297 | 3.37% | 0.0879 | 0.09178 | 0.08617 | 743,233.00 |
| Mar 23 2024 | 0.08811 | 0.00174 | 2.01% | 0.08716 | 0.09049 | 0.08559 | 356,117.00 |
| Mar 22 2024 | 0.08637 | -0.00333 | -3.71% | 0.08967 | 0.09203 | 0.08371 | 431,346.00 |
| Mar 21 2024 | 0.0897 | 0.00194 | 2.21% | 0.0883 | 0.09133 | 0.08632 | 564,101.00 |
| Mar 20 2024 | 0.08776 | 0.00756 | 9.43% | 0.08017 | 0.08887 | 0.07588 | 998,303.00 |
| Mar 19 2024 | 0.0802 | -0.01003 | -11.12% | 0.09001 | 0.09099 | 0.07795 | 1,110,053.00 |
| Mar 18 2024 | 0.09023 | -0.0039 | -4.14% | 0.09372 | 0.09559 | 0.08752 | 448,930.00 |
| Mar 17 2024 | 0.09413 | 0.00487 | 5.46% | 0.08986 | 0.09614 | 0.08595 | 563,955.00 |
| Mar 16 2024 | 0.08926 | -0.01411 | -13.65% | 0.10299 | 0.10386 | 0.08748 | 1,153,419.00 |
| Mar 15 2024 | 0.10337 | -0.01043 | -9.17% | 0.11381 | 0.11457 | 0.09756 | 1,391,536.00 |
| Mar 14 2024 | 0.1138 | 0.00248 | 2.23% | 0.11167 | 0.11743 | 0.10445 | 1,373,544.00 |
| Mar 13 2024 | 0.11132 | 0.00548 | 5.18% | 0.10588 | 0.11352 | 0.10528 | 1,225,987.00 |
| Mar 12 2024 | 0.10584 | 0.00329 | 3.21% | 0.10242 | 0.10769 | 0.097 | 1,769,760.00 |
| Mar 11 2024 | 0.10255 | 0.00935 | 10.03% | 0.09331 | 0.10316 | 0.08673 | 1,531,969.00 |
| Mar 10 2024 | 0.0932 | -0.00348 | -3.60% | 0.09692 | 0.09712 | 0.089 | 1,180,333.00 |
| Mar 09 2024 | 0.09668 | 0.0038 | 4.09% | 0.09293 | 0.09707 | 0.09244 | 1,037,244.00 |
| Mar 08 2024 | 0.09288 | -0.00002 | -0.02% | 0.0931 | 0.09339 | 0.08718 | 684,929.00 |
| Mar 07 2024 | 0.0929 | 0.0058 | 6.66% | 0.08722 | 0.09409 | 0.08533 | 761,216.00 |
| Mar 06 2024 | 0.0871 | 0.00712 | 8.90% | 0.07992 | 0.08762 | 0.07714 | 1,102,027.00 |
| Mar 05 2024 | 0.07998 | -0.01381 | -14.72% | 0.09341 | 0.09477 | 0.07384 | 2,352,159.00 |
| Mar 04 2024 | 0.09379 | 0.00456 | 5.11% | 0.08955 | 0.09478 | 0.0879 | 1,860,390.00 |
| Mar 03 2024 | 0.08923 | -0.00358 | -3.86% | 0.09297 | 0.09652 | 0.084596 | 1,258,200.00 |
| Mar 02 2024 | 0.09281 | 0.0052 | 5.94% | 0.08729 | 0.09281 | 0.08547 | 1,274,071.00 |
| Mar 01 2024 | 0.08761 | 0.00652 | 8.04% | 0.08134 | 0.08836 | 0.0812 | 1,062,189.00 |
| Feb 29 2024 | 0.08109 | -0.00171 | -2.07% | 0.0835 | 0.08654 | 0.07818 | 1,948,675.00 |
| Feb 28 2024 | 0.0828 | 0.00657 | 8.62% | 0.07642 | 0.08879 | 0.07578 | 2,890,428.00 |
| Feb 27 2024 | 0.07623 | -0.00219 | -2.79% | 0.07843 | 0.07993 | 0.07349 | 1,709,577.00 |
| Feb 26 2024 | 0.07842 | -0.00012 | -0.15% | 0.07848 | 0.08069 | 0.07571 | 1,666,800.00 |
| Feb 25 2024 | 0.07854 | -0.00097 | -1.22% | 0.07985 | 0.08152 | 0.07757 | 1,855,961.00 |
| Feb 24 2024 | 0.07951 | 0.00565 | 7.65% | 0.07354 | 0.08244 | 0.07085 | 3,497,118.00 |
| Feb 23 2024 | 0.07386 | 0.00255 | 3.58% | 0.07142 | 0.07849 | 0.07093 | 2,912,558.00 |
| Feb 22 2024 | 0.07131 | 0.00457 | 6.85% | 0.06692 | 0.07398 | 0.0656 | 2,321,443.00 |
| Feb 21 2024 | 0.06674 | -0.00135 | -1.98% | 0.06814 | 0.06839 | 0.06291 | 1,099,218.00 |
| Feb 20 2024 | 0.06809 | -0.00064 | -0.93% | 0.06879 | 0.06998 | 0.06338 | 1,831,926.00 |
