ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,191.60
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,140.13
      0.27%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. REN (Gate.io:RENUSDT)

      6. REN (Gate.io:RENUSDT) Historical

      RENUSDT REN

      0.04783
      -0.00174 (-3.51%)
      07:12:18 - Realtime Data

      RENUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.04957 -0.00046 -0.92% 0.04986 0.05154 0.04798 189,409.00
      Jul 17 2024 0.05003 0.00013 0.26% 0.05012 0.05127 0.04908 269,462.00
      Jul 16 2024 0.0499 0.00088 1.80% 0.04936 0.05011 0.04687 455,721.00
      Jul 15 2024 0.04902 0.00328 7.17% 0.04579 0.04934 0.04575 479,736.00
      Jul 14 2024 0.04574 0.00195 4.45% 0.04358 0.04592 0.04357 511,849.00
      Jul 13 2024 0.04379 0.00069 1.60% 0.04319 0.0441 0.04259 89,996.00
      Jul 12 2024 0.0431 0.00144 3.46% 0.04168 0.04329 0.04137 199,670.00
      Jul 11 2024 0.04166 -0.00038 -0.90% 0.04209 0.04352 0.0414 250,157.00
      Jul 10 2024 0.04204 -0.00038 -0.90% 0.0426 0.0435 0.04137 196,660.00
      Jul 09 2024 0.04242 0.00123 2.99% 0.04108 0.04308 0.04108 306,922.00
      Jul 08 2024 0.04119 0.00171 4.33% 0.03961 0.04318 0.03795 606,151.00
      Jul 07 2024 0.03948 -0.00291 -6.86% 0.04234 0.04241 0.03944 170,566.00
      Jul 06 2024 0.04239 0.00319 8.14% 0.03904 0.04258 0.03881 443,698.00
      Jul 05 2024 0.0392 -0.00224 -5.41% 0.04011 0.0404 0.03484 908,286.00
      Jul 04 2024 0.04144 -0.00495 -10.67% 0.04666 0.04666 0.04144 543,037.00
      Jul 03 2024 0.04639 -0.00187 -3.87% 0.0487 0.04878 0.04549 176,333.00
      Jul 02 2024 0.04826 -0.00048 -0.98% 0.04859 0.04948 0.04805 192,621.00
      Jul 01 2024 0.04874 -0.00072 -1.46% 0.04944 0.05061 0.0485 262,321.00
      Jun 30 2024 0.04946 0.00279 5.98% 0.04707 0.04982 0.04628 138,786.00
      Jun 29 2024 0.04667 -0.00132 -2.75% 0.04852 0.04914 0.04643 108,018.00
      Jun 28 2024 0.04799 -0.00187 -3.75% 0.04961 0.05045 0.04799 241,941.00
      Jun 27 2024 0.04986 0.00155 3.21% 0.04815 0.05095 0.04726 202,302.00
      Jun 26 2024 0.04831 -0.00098 -1.99% 0.04932 0.04967 0.04785 168,749.00
      Jun 25 2024 0.04929 0.00217 4.61% 0.04732 0.05039 0.04705 490,796.00
      Jun 24 2024 0.04712 0.0016 3.51% 0.0457 0.04732 0.04248 657,811.00
      Jun 23 2024 0.04552 -0.00184 -3.89% 0.04718 0.04841 0.04476 364,087.00
      Jun 22 2024 0.04736 0.00048 1.02% 0.04693 0.04957 0.04603 262,793.00
      Jun 21 2024 0.04688 -0.00071 -1.49% 0.04751 0.04845 0.04599 278,756.00
      Jun 20 2024 0.04759 0.00135 2.92% 0.04637 0.04958 0.04628 345,212.00
      Jun 19 2024 0.04624 0.00073 1.60% 0.04556 0.04737 0.04497 548,749.00
      Jun 18 2024 0.04551 -0.00541 -10.62% 0.05092 0.05117 0.04373 1,475,360.00
      Jun 17 2024 0.05092 -0.00427 -7.74% 0.05527 0.05577 0.04967 988,812.00
      Jun 16 2024 0.05519 0.00038 0.69% 0.05472 0.05543 0.05347 190,200.00
      Jun 15 2024 0.05481 0.00012 0.22% 0.0548 0.05581 0.05412 180,197.00
      Jun 14 2024 0.05469 -0.00256 -4.47% 0.05734 0.05854 0.0532 603,583.00
      Jun 13 2024 0.05725 -0.00315 -5.22% 0.06037 0.06089 0.05658 932,994.00
      Jun 12 2024 0.0604 0.00239 4.12% 0.05816 0.0617 0.05664 718,220.00
      Jun 11 2024 0.05801 -0.00237 -3.93% 0.06078 0.06143 0.05661 953,870.00
      Jun 10 2024 0.06038 -0.00175 -2.82% 0.06249 0.06283 0.06031 169,086.00
      Jun 09 2024 0.06213 -0.00021 -0.34% 0.06259 0.06376 0.06192 151,709.00
      Jun 08 2024 0.06234 -0.00354 -5.37% 0.06599 0.06737 0.06171 318,317.00
      Jun 07 2024 0.06588 -0.00891 -11.91% 0.07458 0.07542 0.06117 714,022.00
      Jun 06 2024 0.07479 -0.00487 -6.11% 0.07921 0.08289 0.07444 1,119,770.00
      Jun 05 2024 0.07966 0.00686 9.42% 0.07295 0.08273 0.07295 1,499,867.00
      Jun 04 2024 0.0728 0.00206 2.91% 0.07103 0.07308 0.06973 339,930.00
      Jun 03 2024 0.07074 0.00003 0.04% 0.07072 0.07396 0.0699 573,166.00
      Jun 02 2024 0.07071 0.00222 3.24% 0.06847 0.07318 0.06846 906,587.00
      Jun 01 2024 0.06849 -0.00061 -0.88% 0.06886 0.06917 0.06773 489,163.00
      May 31 2024 0.0691 -0.00106 -1.51% 0.07012 0.07091 0.06805 509,087.00
      May 30 2024 0.07016 -0.00333 -4.53% 0.07354 0.07473 0.06975 1,140,764.00
      May 29 2024 0.07349 -0.00024 -0.33% 0.0739 0.07625 0.07226 1,538,055.00
      May 28 2024 0.07373 0.00129 1.78% 0.07229 0.07715 0.07003 1,699,429.00
      May 27 2024 0.07244 0.00194 2.75% 0.07043 0.07764 0.07039 3,795,896.00
      May 26 2024 0.0705 -0.00335 -4.54% 0.07385 0.07464 0.06981 2,685,688.00
      May 25 2024 0.07385 0.00228 3.19% 0.07254 0.08158 0.07191 2,205,848.00
      May 24 2024 0.07157 0.00899 14.37% 0.06215 0.07157 0.06188 1,544,221.00
      May 23 2024 0.06258 -0.00547 -8.04% 0.06831 0.0851 0.06064 1,470,631.00
      May 22 2024 0.06805 0.00085 1.26% 0.06715 0.06949 0.06603 553,734.00
      May 21 2024 0.0672 0.00006 0.09% 0.06728 0.06856 0.06609 587,532.00
      May 20 2024 0.06714 0.00881 15.10% 0.05856 0.06725 0.0577 487,548.00
      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

      Your Recent History

      GATE
      RENUSDT
      REN
      LSE
      EXR
      Engage Xr
      AQSE
      TRAC.GB
      t42 IoT Tracking Solutions
      USOTC
      TITCF
      BIT
      UV4LV1
      UniCredit Bank
      Delayed Upgrade Clock