ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,490.54
      -0.46%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. REN (Kraken:RENUSD)

      6. REN (Kraken:RENUSD) Historical

      RENUSD REN

      0.0466
      -0.0011 (-2.31%)
      03:46:50 - Realtime Data

      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

      Your Recent History

      KRKN
      RENUSD
      REN
      USOTC
      HNSPF
      Hansoh Pharmaceutical (PK)
      GDAX
      DOTUSD
      Polkadot
      Delayed Upgrade Clock