ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RNDRETH Render Token

0.002255
-0.000036 (-1.57%)
14:19:27 - Realtime Data

RNDRETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.002291 -0.000099 -4.14% 0.00239 0.002403 0.000904 1,041.00
Jun 13 2024 0.00239 -0.000198 -7.65% 0.002588 0.002611 0.000904 2,587.00
Jun 12 2024 0.002588 0.000248 10.60% 0.00234 0.002641 0.000904 2,160.00
Jun 11 2024 0.00234 -0.000011 -0.47% 0.002357 0.002422 0.002301 1,359.00
Jun 10 2024 0.002351 -0.000127 -5.13% 0.002482 0.00252 0.002334 3,003.00
Jun 09 2024 0.002478 0.00000500 0.20% 0.002483 0.002494 0.002436 1,286.00
Jun 08 2024 0.002473 -0.000131 -5.03% 0.002604 0.002639 0.002455 1,256.00
Jun 07 2024 0.002604 -0.000134 -4.89% 0.002725 0.002748 0.002377 1,481.00
Jun 06 2024 0.002738 -0.000045 -1.62% 0.002783 0.002811 0.002724 1,050.00
Jun 05 2024 0.002783 0.00007 2.58% 0.002698 0.002824 0.002698 2,515.00
Jun 04 2024 0.002713 0.00007 2.65% 0.00266 0.002764 0.002646 681.00
Jun 03 2024 0.002643 0.000022 0.84% 0.00262 0.002668 0.002595 933.00
Jun 02 2024 0.002621 -0.000014 -0.53% 0.002635 0.002657 0.002597 762.00
Jun 01 2024 0.002635 -0.000065 -2.41% 0.0027 0.0027 0.000904 886.00
May 31 2024 0.0027 0.000033 1.24% 0.002667 0.0027 0.002621 959.00
May 30 2024 0.002667 -0.000065 -2.38% 0.002732 0.002799 0.002666 986.00
May 29 2024 0.002732 0.000079 2.98% 0.002655 0.002786 0.002655 1,012.00
May 28 2024 0.002653 0.000048 1.84% 0.002605 0.002655 0.002545 1,092.00
May 27 2024 0.002605 -0.00000500 -0.19% 0.002609 0.002629 0.002556 2,448.00
May 26 2024 0.00261 -0.000079 -2.94% 0.002686 0.002728 0.002559 2,414.00
May 25 2024 0.002689 -0.00001 -0.37% 0.002715 0.002786 0.002678 956.00
May 24 2024 0.002699 -0.00000600 -0.22% 0.002705 0.002745 0.002649 1,000.00
May 23 2024 0.002705 -0.000155 -5.42% 0.002842 0.002883 0.002626 1,690.00
May 22 2024 0.00286 -0.000077 -2.62% 0.00296 0.003169 0.00286 1,983.00
May 21 2024 0.002937 -0.000025 -0.84% 0.002962 0.003048 0.002848 1,544.00
May 20 2024 0.002962 -0.000312 -9.53% 0.003273 0.003482 0.002956 3,625.00
May 19 2024 0.003274 -0.000019 -0.58% 0.003302 0.003419 0.003269 1,193.00
May 18 2024 0.003293 0.000018 0.55% 0.003271 0.003299 0.00317 1,122.00
May 17 2024 0.003275 -0.000152 -4.44% 0.003414 0.003435 0.003254 1,449.00
May 16 2024 0.003427 -0.000092 -2.61% 0.003505 0.003583 0.000904 1,434.00
May 15 2024 0.003519 0.000047 1.35% 0.00349 0.003747 0.003372 1,692.00
May 14 2024 0.003472 -0.000352 -9.21% 0.003805 0.003855 0.000904 2,038.00
May 13 2024 0.003824 0.000128 3.46% 0.003721 0.003876 0.003569 3,076.00
May 12 2024 0.003696 -0.000065 -1.73% 0.003761 0.003803 0.003684 1,211.00
May 11 2024 0.003761 -0.00000600 -0.16% 0.003767 0.003843 0.003649 1,242.00
May 10 2024 0.003767 0.000192 5.37% 0.003575 0.003852 0.003569 2,710.00
May 09 2024 0.003575 0.000247 7.42% 0.003328 0.003777 0.003319 2,433.00
May 08 2024 0.003328 -0.000129 -3.73% 0.003457 0.003494 0.003201 3,290.00
May 07 2024 0.003457 0.000218 6.73% 0.003241 0.003539 0.003188 1,818.00
May 06 2024 0.003239 0.000081 2.56% 0.003144 0.003292 0.003053 2,518.00
May 05 2024 0.003158 0.000289 10.08% 0.002869 0.00322 0.002854 1,525.00
May 04 2024 0.002869 0.00022 8.31% 0.002649 0.002916 0.002649 1,557.00
May 03 2024 0.002649 0.000024 0.91% 0.002625 0.002705 0.002578 1,353.00
May 02 2024 0.002625 0.00006 2.34% 0.002577 0.002645 0.000904 1,587.00
May 01 2024 0.002565 0.000122 4.98% 0.002443 0.002613 0.002392 1,843.00
Apr 30 2024 0.002443 -0.000015 -0.61% 0.002458 0.002494 0.002364 1,852.00
Apr 29 2024 0.002458 0.000033 1.36% 0.002488 0.002498 0.002381 2,857.00
Apr 28 2024 0.002425 -0.000059 -2.38% 0.002484 0.002541 0.002425 1,224.00
Apr 27 2024 0.002484 -0.000113 -4.35% 0.002597 0.002618 0.002464 1,407.00
Apr 26 2024 0.002597 -0.000134 -4.91% 0.002731 0.002755 0.002584 1,379.00
Apr 25 2024 0.002731 0.000052 1.94% 0.002679 0.002784 0.000904 1,353.00
Apr 24 2024 0.002679 -0.000116 -4.15% 0.002793 0.002846 0.002676 1,457.00
Apr 23 2024 0.002795 -0.000107 -3.69% 0.002902 0.003107 0.002775 2,008.00
Apr 22 2024 0.002902 0.00003 1.04% 0.002931 0.002959 0.002775 2,410.00
Apr 21 2024 0.002872 0.000013 0.45% 0.002852 0.002911 0.002784 1,347.00
Apr 20 2024 0.002859 0.000277 10.73% 0.002582 0.002859 0.00257 1,513.00
Apr 19 2024 0.002582 0.00000300 0.12% 0.002579 0.002796 0.000904 1,840.00
Apr 18 2024 0.002579 0.000011 0.43% 0.002568 0.002626 0.00252 1,366.00
Apr 17 2024 0.002568 -0.000117 -4.36% 0.002685 0.002696 0.002515 1,589.00
Apr 16 2024 0.002685 0.000013 0.49% 0.002672 0.002773 0.002579 1,485.00
Apr 15 2024 0.002672 -0.000165 -5.82% 0.002829 0.002932 0.002592 2,276.00
Apr 14 2024 0.002837 0.000384 15.65% 0.002501 0.002913 0.002422 2,247.00
Apr 13 2024 0.002453 -0.000098 -3.84% 0.002551 0.003053 0.00215 3,046.00
Apr 12 2024 0.002551 -0.000015 -0.58% 0.00257 0.002674 0.002087 2,487.00
Apr 11 2024 0.002566 -0.000038 -1.46% 0.002597 0.002626 0.002517 1,174.00
Apr 10 2024 0.002604 -0.000072 -2.69% 0.002676 0.002695 0.002554 1,161.00
Apr 09 2024 0.002676 -0.000118 -4.22% 0.002794 0.002843 0.002657 1,260.00
Apr 08 2024 0.002794 -0.000039 -1.38% 0.002827 0.002839 0.002663 1,843.00
Apr 07 2024 0.002833 -0.00000700 -0.25% 0.00284 0.002919 0.002811 1,082.00
Apr 06 2024 0.00284 0.000062 2.23% 0.002789 0.0029 0.002767 1,129.00
Apr 05 2024 0.002778 -0.000105 -3.64% 0.002883 0.002905 0.002606 1,866.00
Apr 04 2024 0.002883 0.000043 1.51% 0.002834 0.002925 0.002795 1,144.00
Apr 03 2024 0.00284 -0.000072 -2.47% 0.002889 0.002989 0.002772 1,665.00
Apr 02 2024 0.002913 0.000022 0.76% 0.002872 0.003027 0.0019 2,360.00
Apr 01 2024 0.002891 -0.000011 -0.38% 0.002927 0.002955 0.002811 11,092.00
Mar 31 2024 0.002902 -0.000171 -5.56% 0.003073 0.00308 0.002855 2,000.00
Mar 30 2024 0.003073 -0.000058 -1.85% 0.003114 0.003227 0.003045 1,154.00
Mar 29 2024 0.003131 0.00 0.00% 0.003131 0.003194 0.003058 1,226.00
Mar 28 2024 0.003131 -0.000099 -3.06% 0.003212 0.00327 0.003119 3,151.00
Mar 27 2024 0.00323 0.000131 4.23% 0.003095 0.003355 0.003044 2,403.00
Mar 26 2024 0.003099 0.000032 1.04% 0.003067 0.003251 0.003039 3,407.00
Mar 25 2024 0.003067 -0.000091 -2.88% 0.003157 0.003237 0.00306 11,920.00
Mar 24 2024 0.003158 -0.000029 -0.91% 0.003187 0.003244 0.003043 1,718.00
Mar 23 2024 0.003187 -0.00000800 -0.25% 0.003195 0.003287 0.003146 2,643.00
Mar 22 2024 0.003195 0.000105 3.40% 0.003092 0.003233 0.003069 2,397.00
Mar 21 2024 0.00309 -0.000236 -7.10% 0.003326 0.00333 0.00308 2,920.00
Mar 20 2024 0.003326 -0.000031 -0.92% 0.003357 0.003624 0.003312 2,391.00
Mar 19 2024 0.003357 0.000027 0.81% 0.00333 0.003526 0.00311 3,132.00
Mar 18 2024 0.00333 -0.000245 -6.85% 0.003582 0.003734 0.003326 11,041.00
Mar 17 2024 0.003575 0.000689 23.87% 0.002886 0.003798 0.002876 5,257.00
Mar 16 2024 0.002886 -0.000053 -1.80% 0.002939 0.003287 0.002796 2,722.00