Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENQUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.003225 | 0.000036 | 1.13% | 0.003187 | 0.00328 | 0.003181 | 0.00 |
| Jul 17 2024 | 0.003189 | -0.000055 | -1.70% | 0.003243 | 0.003306 | 0.003175 | 0.00 |
| Jul 16 2024 | 0.003244 | -0.000035 | -1.07% | 0.003279 | 0.003288 | 0.00315 | 0.00 |
| Jul 15 2024 | 0.003278 | 0.000215 | 7.03% | 0.002988 | 0.003283 | 0.002975 | 0.00 |
| Jul 14 2024 | 0.003063 | 0.000076 | 2.54% | 0.002988 | 0.003071 | 0.002975 | 0.00 |
| Jul 13 2024 | 0.002987 | 0.000044 | 1.49% | 0.002944 | 0.00301 | 0.002928 | 0.00 |
| Jul 12 2024 | 0.002944 | 0.00003 | 1.03% | 0.002912 | 0.002968 | 0.002865 | 0.00 |
| Jul 11 2024 | 0.002914 | -0.00000300 | -0.10% | 0.002911 | 0.003021 | 0.002873 | 0.00 |
| Jul 10 2024 | 0.002916 | 0.00003 | 1.04% | 0.002879 | 0.00296 | 0.002847 | 0.00 |
| Jul 09 2024 | 0.002886 | 0.000052 | 1.83% | 0.002835 | 0.00292 | 0.002824 | 0.00 |
| Jul 08 2024 | 0.002834 | 0.000086 | 3.13% | 0.003077 | 0.003172 | 0.002729 | 0.00 |
| Jul 07 2024 | 0.002748 | -0.000134 | -4.65% | 0.002878 | 0.002888 | 0.002748 | 0.00 |
| Jul 06 2024 | 0.002882 | 0.000079 | 2.82% | 0.002801 | 0.002895 | 0.002781 | 0.00 |
| Jul 05 2024 | 0.002803 | -0.000085 | -2.94% | 0.002864 | 0.002921 | 0.002662 | 0.00 |
| Jul 04 2024 | 0.002888 | -0.000209 | -6.75% | 0.0031 | 0.003111 | 0.002874 | 0.00 |
| Jul 03 2024 | 0.003097 | -0.000114 | -3.55% | 0.003213 | 0.00322 | 0.003055 | 0.00 |
| Jul 02 2024 | 0.003212 | -0.00002 | -0.62% | 0.00323 | 0.003252 | 0.003195 | 0.00 |
| Jul 01 2024 | 0.003232 | 0.00000200 | 0.06% | 0.003077 | 0.003298 | 0.00305 | 0.00 |
| Jun 30 2024 | 0.003229 | 0.00006 | 1.89% | 0.003172 | 0.003246 | 0.00315 | 0.00 |
| Jun 29 2024 | 0.00317 | -0.00000300 | -0.09% | 0.003172 | 0.003198 | 0.003165 | 0.00 |
| Jun 28 2024 | 0.003172 | -0.000064 | -1.98% | 0.003242 | 0.003273 | 0.003161 | 0.00 |
| Jun 27 2024 | 0.003237 | 0.000072 | 2.28% | 0.003166 | 0.00326 | 0.003161 | 0.00 |
| Jun 26 2024 | 0.003165 | -0.000026 | -0.81% | 0.003077 | 0.00321 | 0.00305 | 0.00 |
| Jun 25 2024 | 0.00319 | 0.000072 | 2.31% | 0.003121 | 0.003222 | 0.003102 | 0.00 |
| Jun 24 2024 | 0.003118 | 0.000041 | 1.33% | 0.003077 | 0.003172 | 0.002948 | 0.00 |
| Jun 23 2024 | 0.003077 | -0.000102 | -3.21% | 0.00318 | 0.003202 | 0.003068 | 0.00 |
| Jun 22 2024 | 0.00318 | -0.000162 | -4.85% | 0.003168 | 0.003189 | 0.003129 | 0.00 |
| Jun 21 2024 | 0.003342 | -0.000066 | -1.94% | 0.003405 | 0.003425 | 0.003274 | 0.00 |
| Jun 20 2024 | 0.003408 | -0.000038 | -1.10% | 0.003446 | 0.003507 | 0.003381 | 0.00 |
| Jun 19 2024 | 0.003446 | 0.00000200 | 0.06% | 0.003445 | 0.003506 | 0.003399 | 0.00 |
| Jun 18 2024 | 0.003444 | 0.00008 | 2.38% | 0.003373 | 0.003452 | 0.003321 | 0.00 |
| Jun 17 2024 | 0.003364 | -0.00022 | -6.14% | 0.003827 | 0.003841 | 0.003333 | 0.00 |
| Jun 16 2024 | 0.003584 | 0.000054 | 1.53% | 0.003527 | 0.003604 | 0.003469 | 0.00 |
| Jun 15 2024 | 0.003529 | -0.000159 | -4.31% | 0.003688 | 0.003708 | 0.003501 | 0.00 |
| Jun 14 2024 | 0.003688 | 0.00000800 | 0.22% | 0.003684 | 0.003843 | 0.003465 | 0.00 |
| Jun 13 2024 | 0.00368 | -0.000094 | -2.49% | 0.00377 | 0.003773 | 0.003636 | 0.00 |
| Jun 12 2024 | 0.003774 | 0.000135 | 3.71% | 0.00364 | 0.003872 | 0.003604 | 0.00 |
| Jun 11 2024 | 0.003639 | -0.000028 | -0.76% | 0.003668 | 0.00371 | 0.003572 | 0.00 |
| Jun 10 2024 | 0.003666 | -0.000112 | -2.96% | 0.003827 | 0.003841 | 0.003664 | 0.00 |
| Jun 09 2024 | 0.003778 | -0.000052 | -1.36% | 0.003827 | 0.003857 | 0.003768 | 0.00 |
| Jun 08 2024 | 0.00383 | 0.000041 | 1.08% | 0.003787 | 0.00383 | 0.003707 | 0.00 |
| Jun 07 2024 | 0.003789 | -0.000024 | -0.63% | 0.003811 | 0.003931 | 0.003715 | 0.00 |
| Jun 06 2024 | 0.003813 | -0.000092 | -2.36% | 0.003905 | 0.003905 | 0.003765 | 0.00 |
| Jun 05 2024 | 0.003905 | 0.000016 | 0.41% | 0.00382 | 0.003944 | 0.003799 | 0.00 |
| Jun 04 2024 | 0.003889 | 0.000015 | 0.39% | 0.003879 | 0.003945 | 0.003836 | 0.00 |
| Jun 03 2024 | 0.003874 | -0.000019 | -0.49% | 0.003889 | 0.003965 | 0.00387 | 0.00 |
| Jun 02 2024 | 0.003893 | -0.000111 | -2.77% | 0.004004 | 0.004027 | 0.003892 | 0.00 |
| Jun 01 2024 | 0.004004 | 0.000165 | 4.31% | 0.003839 | 0.004032 | 0.003825 | 0.00 |
| May 31 2024 | 0.003839 | 0.000017 | 0.44% | 0.00382 | 0.00392 | 0.003797 | 0.00 |
| May 30 2024 | 0.003821 | 0.000018 | 0.47% | 0.003804 | 0.003974 | 0.003741 | 0.00 |
| May 29 2024 | 0.003803 | -0.000118 | -3.01% | 0.003917 | 0.004108 | 0.003803 | 0.00 |
| May 28 2024 | 0.003921 | -0.000051 | -1.28% | 0.003963 | 0.004003 | 0.003846 | 0.00 |
| May 27 2024 | 0.003972 | -0.00000600 | -0.15% | 0.003941 | 0.00405 | 0.003801 | 0.00 |
| May 26 2024 | 0.003978 | 0.000193 | 5.10% | 0.003788 | 0.004035 | 0.00377 | 0.00 |
| May 25 2024 | 0.003785 | 0.000018 | 0.48% | 0.003759 | 0.003812 | 0.003749 | 0.00 |
| May 24 2024 | 0.003767 | -0.000067 | -1.75% | 0.003846 | 0.003901 | 0.003662 | 0.00 |
| May 23 2024 | 0.003833 | -0.000058 | -1.49% | 0.003887 | 0.003981 | 0.00357 | 0.00 |
| May 22 2024 | 0.003892 | -0.000052 | -1.32% | 0.003941 | 0.003965 | 0.003801 | 0.00 |
| May 21 2024 | 0.003944 | -0.000046 | -1.15% | 0.003998 | 0.004049 | 0.003777 | 0.00 |
| May 20 2024 | 0.00399 | 0.000308 | 8.36% | 0.003751 | 0.004344 | 0.003651 | 0.00 |
| May 19 2024 | 0.003682 | -0.000098 | -2.59% | 0.003779 | 0.003795 | 0.00367 | 0.00 |
| May 18 2024 | 0.00378 | -0.000019 | -0.50% | 0.003802 | 0.003843 | 0.00375 | 0.00 |
| May 17 2024 | 0.003799 | -0.000027 | -0.71% | 0.003825 | 0.003928 | 0.003796 | 0.00 |
| May 16 2024 | 0.003826 | -0.00000100 | -0.03% | 0.003826 | 0.00391 | 0.003778 | 0.00 |
| May 15 2024 | 0.003827 | 0.00008 | 2.13% | 0.003751 | 0.003906 | 0.003723 | 0.00 |
| May 14 2024 | 0.003747 | 0.00015 | 4.17% | 0.003595 | 0.003798 | 0.003585 | 0.00 |
| May 13 2024 | 0.003597 | 0.000258 | 7.71% | 0.00335 | 0.003631 | 0.003307 | 0.00 |
| May 12 2024 | 0.00334 | -0.00000600 | -0.18% | 0.00335 | 0.003371 | 0.003307 | 0.00 |
| May 11 2024 | 0.003346 | 0.000057 | 1.73% | 0.003293 | 0.003348 | 0.003206 | 0.00 |
| May 10 2024 | 0.003289 | 0.000011 | 0.34% | 0.003272 | 0.003378 | 0.003184 | 0.00 |
| May 09 2024 | 0.003278 | 0.000037 | 1.14% | 0.003243 | 0.003332 | 0.003218 | 0.00 |
| May 08 2024 | 0.00324 | 0.000011 | 0.34% | 0.003223 | 0.0033 | 0.003197 | 0.00 |
| May 07 2024 | 0.003229 | -0.000054 | -1.64% | 0.003283 | 0.003296 | 0.00312 | 0.00 |
| May 06 2024 | 0.003283 | -0.000072 | -2.15% | 0.003882 | 0.003931 | 0.003169 | 0.00 |
| May 05 2024 | 0.003355 | -0.000198 | -5.57% | 0.003552 | 0.003614 | 0.003354 | 0.00 |
| May 04 2024 | 0.003553 | -0.000049 | -1.36% | 0.003598 | 0.003673 | 0.003542 | 0.00 |
| May 03 2024 | 0.003602 | -0.000105 | -2.83% | 0.003707 | 0.003771 | 0.003554 | 0.00 |
| May 02 2024 | 0.003707 | -0.000017 | -0.46% | 0.00372 | 0.003736 | 0.003604 | 0.00 |
| May 01 2024 | 0.003724 | -0.000083 | -2.18% | 0.003794 | 0.003805 | 0.00349 | 0.00 |
| Apr 30 2024 | 0.003807 | -0.000083 | -2.13% | 0.003882 | 0.003931 | 0.003642 | 0.00 |
| Apr 29 2024 | 0.003891 | 0.00007 | 1.83% | 0.004185 | 0.004207 | 0.003672 | 0.00 |
| Apr 28 2024 | 0.003821 | -0.000051 | -1.32% | 0.003872 | 0.003958 | 0.003805 | 0.00 |
| Apr 27 2024 | 0.003872 | -0.000039 | -1.00% | 0.003883 | 0.003969 | 0.003795 | 0.00 |
| Apr 26 2024 | 0.003911 | 0.000059 | 1.53% | 0.003849 | 0.00394 | 0.003814 | 0.00 |
| Apr 25 2024 | 0.003852 | -0.000223 | -5.47% | 0.004081 | 0.004122 | 0.003846 | 0.00 |
| Apr 24 2024 | 0.004075 | 0.000052 | 1.29% | 0.004028 | 0.004093 | 0.003787 | 0.00 |
| Apr 23 2024 | 0.004024 | -0.00001 | -0.25% | 0.004032 | 0.004062 | 0.003904 | 0.00 |
| Apr 22 2024 | 0.004033 | -0.000122 | -2.94% | 0.004185 | 0.004207 | 0.003995 | 0.00 |
| Apr 21 2024 | 0.004155 | -0.0001 | -2.35% | 0.004252 | 0.004315 | 0.004056 | 0.00 |
| Apr 20 2024 | 0.004255 | 0.000051 | 1.21% | 0.004185 | 0.004303 | 0.004124 | 0.00 |
