RENEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.093095 | -0.004078 | -4.20% | 0.095897 | 0.098755 | 0.091744 | 6,457,405.00 |
Mar 26 2024 | 0.097173 | 0.001085 | 1.13% | 0.095897 | 0.097173 | 0.094337 | 668,194.00 |
Mar 25 2024 | 0.096088 | 0.013639 | 16.54% | 0.084569 | 0.1021 | 0.08441 | 14,344,082.00 |
Mar 24 2024 | 0.082449 | 0.000962 | 1.18% | 0.08115 | 0.082544 | 0.08115 | 32,682.00 |
Mar 23 2024 | 0.081487 | -0.000473 | -0.58% | 0.082815 | 0.083645 | 0.081487 | 566,555.00 |
Mar 22 2024 | 0.08196 | -0.000717 | -0.87% | 0.082815 | 0.082825 | 0.08196 | 4,392.00 |
Mar 21 2024 | 0.082677 | 0.001998 | 2.48% | 0.080749 | 0.084223 | 0.079198 | 2,674,181.00 |
Mar 20 2024 | 0.080679 | 0.002155 | 2.74% | 0.087181 | 0.087181 | 0.070123 | 1,363,089.00 |
Mar 19 2024 | 0.078524 | -0.006975 | -8.16% | 0.087181 | 0.087181 | 0.07775 | 225,277.00 |
Mar 18 2024 | 0.085499 | -0.001441 | -1.66% | 0.086614 | 0.086614 | 0.084302 | 27,033.00 |
Mar 17 2024 | 0.08694 | 0.005152 | 6.30% | 0.082217 | 0.088266 | 0.079 | 2,034,706.00 |
Mar 16 2024 | 0.081788 | -0.013362 | -14.04% | 0.094588 | 0.09546 | 0.080606 | 1,796,053.00 |
Mar 15 2024 | 0.09515 | -0.00603 | -5.96% | 0.10425 | 0.1051 | 0.087062 | 7,091,485.00 |
Mar 14 2024 | 0.10118 | 0.00198 | 2.00% | 0.102 | 0.10406 | 0.095628 | 1,970,771.00 |
Mar 13 2024 | 0.0992 | 0.005199 | 5.53% | 0.085643 | 0.09925 | 0.085643 | 72,379.00 |
Mar 12 2024 | 0.094001 | 0.000832 | 0.89% | 0.085643 | 0.098319 | 0.085643 | 525,509.00 |
Mar 11 2024 | 0.093169 | 0.008242 | 9.70% | 0.085361 | 0.094411 | 0.079388 | 8,867,902.00 |
Mar 10 2024 | 0.084927 | -0.003964 | -4.46% | 0.088811 | 0.089076 | 0.081223 | 1,936,769.00 |
Mar 09 2024 | 0.088891 | 0.003948 | 4.65% | 0.085472 | 0.088935 | 0.08485 | 1,153,362.00 |
Mar 08 2024 | 0.084943 | 0.004927 | 6.16% | 0.085269 | 0.085648 | 0.0785 | 1,451,688.00 |
Mar 07 2024 | 0.080016 | 0.00000800 | 0.01% | 0.079916 | 0.080152 | 0.079916 | 6,295.00 |
Mar 06 2024 | 0.080008 | 0.006028 | 8.15% | 0.073696 | 0.080566 | 0.071611 | 2,007,288.00 |
Mar 05 2024 | 0.07398 | -0.009452 | -11.33% | 0.08068 | 0.087362 | 0.064 | 10,814,371.00 |
Mar 04 2024 | 0.083432 | -0.002221 | -2.59% | 0.082533 | 0.084181 | 0.08219 | 19,946.00 |
Mar 03 2024 | 0.085653 | 0.00496 | 6.15% | 0.08068 | 0.08608 | 0.08068 | 19,946.00 |
Mar 02 2024 | 0.080693 | 0.000369 | 0.46% | 0.080279 | 0.080693 | 0.078884 | 133,642.00 |
Mar 01 2024 | 0.080324 | 0.003492 | 4.54% | 0.070137 | 0.081364 | 0.070137 | 1,694,711.00 |
Feb 29 2024 | 0.076832 | 0.005536 | 7.76% | 0.076811 | 0.079445 | 0.07496 | 1,738,384.00 |
Feb 28 2024 | 0.071296 | 0.001159 | 1.65% | 0.070137 | 0.0717 | 0.070129 | 67,819.00 |
Feb 27 2024 | 0.070137 | -0.00296 | -4.05% | 0.066052 | 0.073155 | 0.066052 | 2,826,485.00 |
Feb 26 2024 | 0.073097 | 0.001238 | 1.72% | 0.072488 | 0.073202 | 0.072488 | 8,667.00 |
Feb 25 2024 | 0.071859 | 0.005859 | 8.88% | 0.066052 | 0.0756 | 0.066052 | 885,095.00 |
Feb 24 2024 | 0.066 | -0.002259 | -3.31% | 0.066052 | 0.068316 | 0.066 | 42,213.00 |
Feb 23 2024 | 0.068259 | 0.002207 | 3.34% | 0.066052 | 0.06875 | 0.066052 | 266,978.00 |
Feb 22 2024 | 0.066052 | 0.003702 | 5.94% | 0.060786 | 0.068403 | 0.060513 | 5,427,320.00 |
Feb 21 2024 | 0.06235 | -0.000645 | -1.02% | 0.060786 | 0.063252 | 0.060786 | 21,541.00 |
Feb 20 2024 | 0.062995 | 0.000505 | 0.81% | 0.060786 | 0.06424 | 0.060786 | 9,637.00 |
Feb 19 2024 | 0.06249 | 0.001379 | 2.26% | 0.062727 | 0.062727 | 0.062427 | 0.00 |
Feb 18 2024 | 0.061111 | 0.000548 | 0.90% | 0.060786 | 0.06112 | 0.060786 | 42,015.00 |
Feb 17 2024 | 0.060563 | -0.001167 | -1.89% | 0.06173 | 0.062407 | 0.05805 | 1,000,707.00 |
Feb 16 2024 | 0.06173 | 0.000649 | 1.06% | 0.061422 | 0.062835 | 0.06051 | 1,692,375.00 |
Feb 15 2024 | 0.061081 | 0.002532 | 4.32% | 0.058549 | 0.06487 | 0.058549 | 1,645,671.00 |
Feb 14 2024 | 0.058549 | 0.001149 | 2.00% | 0.057231 | 0.059428 | 0.056889 | 447,262.00 |
Feb 13 2024 | 0.0574 | 0.00361 | 6.71% | 0.05424 | 0.057679 | 0.05424 | 1,219,942.00 |
Feb 12 2024 | 0.05379 | 0.000319 | 0.60% | 0.0537 | 0.05379 | 0.053637 | 1,558.00 |
Feb 11 2024 | 0.053471 | -0.000769 | -1.42% | 0.05424 | 0.05424 | 0.053471 | 1,558.00 |
Feb 10 2024 | 0.05424 | 0.00107 | 2.01% | 0.052719 | 0.054829 | 0.05248 | 1,916,779.00 |
Feb 09 2024 | 0.05317 | 0.000451 | 0.86% | 0.052719 | 0.05317 | 0.052654 | 4,210.00 |
Feb 08 2024 | 0.052719 | 0.002677 | 5.35% | 0.050043 | 0.053305 | 0.050043 | 1,458,552.00 |
Feb 07 2024 | 0.050042 | -0.00000100 | 0.00% | 0.050043 | 0.050336 | 0.05004 | 102,744.00 |
Feb 06 2024 | 0.050043 | -0.000226 | -0.45% | 0.04958 | 0.050549 | 0.04958 | 486,768.00 |
Feb 05 2024 | 0.050269 | 0.000689 | 1.39% | 0.049557 | 0.050319 | 0.04822 | 450,579.00 |
Feb 04 2024 | 0.04958 | -0.002275 | -4.39% | 0.052104 | 0.052104 | 0.04958 | 469,643.00 |
Feb 03 2024 | 0.051855 | -0.000766 | -1.46% | 0.052297 | 0.05264 | 0.051633 | 447,798.00 |
Feb 02 2024 | 0.052621 | 0.002201 | 4.37% | 0.05042 | 0.052706 | 0.050111 | 204,598.00 |
Feb 01 2024 | 0.05042 | 0.001272 | 2.59% | 0.049148 | 0.05058 | 0.048417 | 173,360.00 |
Jan 31 2024 | 0.049148 | -0.00133 | -2.63% | 0.050478 | 0.051007 | 0.048213 | 303,233.00 |
Jan 30 2024 | 0.050478 | -0.000882 | -1.72% | 0.051211 | 0.052319 | 0.05037 | 781,085.00 |
Jan 29 2024 | 0.05136 | 0.001255 | 2.50% | 0.04986 | 0.05183 | 0.049827 | 291,591.00 |
Jan 28 2024 | 0.050105 | -0.000877 | -1.72% | 0.050982 | 0.051935 | 0.049369 | 531,009.00 |
Jan 27 2024 | 0.050982 | 0.00078 | 1.55% | 0.050202 | 0.051108 | 0.049857 | 340,984.00 |
Jan 26 2024 | 0.050202 | 0.002485 | 5.21% | 0.048622 | 0.05058 | 0.04812 | 1,658,719.00 |
Jan 25 2024 | 0.047717 | -0.000218 | -0.45% | 0.048622 | 0.048622 | 0.04726 | 116,466.00 |
Jan 24 2024 | 0.047935 | 0.001384 | 2.97% | 0.048622 | 0.048622 | 0.047141 | 287,413.00 |
Jan 23 2024 | 0.046551 | -0.002071 | -4.26% | 0.048622 | 0.049703 | 0.04502 | 647,685.00 |
Jan 22 2024 | 0.048622 | -0.003658 | -7.00% | 0.052236 | 0.05231 | 0.048194 | 258,630.00 |
Jan 21 2024 | 0.05228 | -0.000365 | -0.69% | 0.052645 | 0.05374 | 0.051991 | 422,276.00 |
Jan 20 2024 | 0.052645 | 0.003106 | 6.27% | 0.05463 | 0.05463 | 0.050768 | 651,874.00 |
Jan 19 2024 | 0.049539 | -0.004161 | -7.75% | 0.05463 | 0.05463 | 0.04844 | 649,118.00 |
Jan 18 2024 | 0.0537 | -0.00093 | -1.70% | 0.05463 | 0.0547 | 0.0537 | 5,204.00 |
Jan 17 2024 | 0.05463 | -0.000611 | -1.11% | 0.055241 | 0.055479 | 0.053341 | 936,712.00 |
Jan 16 2024 | 0.055241 | 0.001001 | 1.85% | 0.054399 | 0.056205 | 0.05357 | 481,622.00 |
Jan 15 2024 | 0.05424 | 0.001198 | 2.26% | 0.053042 | 0.055146 | 0.053042 | 343,833.00 |
Jan 14 2024 | 0.053042 | -0.002918 | -5.21% | 0.05596 | 0.05596 | 0.053 | 671,882.00 |
Jan 13 2024 | 0.05596 | 0.000582 | 1.05% | 0.057 | 0.057 | 0.052533 | 380,117.00 |
Jan 12 2024 | 0.055378 | -0.001622 | -2.85% | 0.057 | 0.058547 | 0.055378 | 382,266.00 |
Jan 11 2024 | 0.057 | 0.00525 | 10.14% | 0.050171 | 0.058235 | 0.050171 | 2,033,424.00 |
Jan 10 2024 | 0.05175 | 0.001674 | 3.34% | 0.050171 | 0.052752 | 0.04951 | 922,637.00 |
Jan 09 2024 | 0.050076 | -0.002374 | -4.53% | 0.050171 | 0.053174 | 0.04958 | 516,162.00 |
Jan 08 2024 | 0.05245 | 0.002393 | 4.78% | 0.049988 | 0.053199 | 0.046091 | 781,923.00 |
Jan 07 2024 | 0.050057 | -0.003373 | -6.31% | 0.05343 | 0.05478 | 0.049687 | 587,433.00 |
Jan 06 2024 | 0.05343 | -0.00191 | -3.45% | 0.055755 | 0.055906 | 0.051706 | 1,075,688.00 |
Jan 05 2024 | 0.05534 | -0.002558 | -4.42% | 0.057824 | 0.05821 | 0.0531 | 1,876,086.00 |
Jan 04 2024 | 0.057898 | -0.002008 | -3.35% | 0.065385 | 0.065385 | 0.056066 | 2,420,988.00 |
Jan 03 2024 | 0.059906 | -0.00535 | -8.20% | 0.06582 | 0.071785 | 0.05265 | 3,139,111.00 |
Jan 02 2024 | 0.065256 | -0.000863 | -1.31% | 0.066185 | 0.06781 | 0.063841 | 1,844,570.00 |
Jan 01 2024 | 0.066119 | 0.001444 | 2.23% | 0.064675 | 0.067563 | 0.0611 | 1,862,423.00 |
Dec 31 2023 | 0.064675 | -0.00093 | -1.42% | 0.065605 | 0.068646 | 0.063 | 2,435,487.00 |
Dec 30 2023 | 0.065605 | 0.000324 | 0.50% | 0.065169 | 0.06805 | 0.063703 | 1,394,239.00 |
Dec 29 2023 | 0.065281 | -0.000258 | -0.39% | 0.065297 | 0.0691 | 0.0626 | 2,022,539.00 |