Register to chat with like-minded investors on our interactive forums.RINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.0758 | 0.00148 | 1.99% | 0.07335 | 0.07583 | 0.07335 | 126,362.00 |
| Jul 17 2024 | 0.07432 | 0.00133 | 1.82% | 0.0728 | 0.07583 | 0.07201 | 183,582.00 |
| Jul 16 2024 | 0.07299 | 0.00041 | 0.56% | 0.07255 | 0.07303 | 0.07246 | 178,337.00 |
| Jul 15 2024 | 0.07258 | 0.00162 | 2.28% | 0.07258 | 0.07324 | 0.07243 | 181,567.00 |
| Jul 14 2024 | 0.07096 | 0.00013 | 0.18% | 0.07092 | 0.0731 | 0.07037 | 187,389.00 |
| Jul 13 2024 | 0.07083 | -0.00178 | -2.45% | 0.07256 | 0.07465 | 0.06733 | 197,734.00 |
| Jul 12 2024 | 0.07261 | -0.00213 | -2.85% | 0.07465 | 0.07471 | 0.07161 | 185,327.00 |
| Jul 11 2024 | 0.07474 | -0.00544 | -6.78% | 0.0802 | 0.08026 | 0.07374 | 178,951.00 |
| Jul 10 2024 | 0.08018 | 0.00045 | 0.56% | 0.07977 | 0.08037 | 0.07965 | 168,231.00 |
| Jul 09 2024 | 0.07973 | -0.00137 | -1.69% | 0.08109 | 0.0812 | 0.07965 | 173,114.00 |
| Jul 08 2024 | 0.0811 | -0.00149 | -1.80% | 0.08259 | 0.08259 | 0.08102 | 171,852.00 |
| Jul 07 2024 | 0.08259 | -0.00024 | -0.29% | 0.08276 | 0.08345 | 0.08249 | 167,244.00 |
| Jul 06 2024 | 0.08283 | 0.0044 | 5.61% | 0.0784 | 0.08932 | 0.07787 | 181,222.00 |
| Jul 05 2024 | 0.07843 | 0.00009 | 0.11% | 0.07832 | 0.07843 | 0.07787 | 175,847.00 |
| Jul 04 2024 | 0.07834 | -0.00738 | -8.61% | 0.08456 | 0.08462 | 0.07769 | 167,971.00 |
| Jul 03 2024 | 0.08572 | -0.00068 | -0.79% | 0.08647 | 0.08666 | 0.08522 | 160,582.00 |
| Jul 02 2024 | 0.0864 | -0.00007 | -0.08% | 0.08649 | 0.08712 | 0.08583 | 162,519.00 |
| Jul 01 2024 | 0.08647 | 0.00005 | 0.06% | 0.08642 | 0.08691 | 0.08607 | 161,000.00 |
| Jun 30 2024 | 0.08642 | -0.00247 | -2.78% | 0.08871 | 0.08874 | 0.08592 | 156,564.00 |
| Jun 29 2024 | 0.08889 | -0.00226 | -2.48% | 0.09113 | 0.09118 | 0.08889 | 140,299.00 |
| Jun 28 2024 | 0.09115 | -0.00309 | -3.28% | 0.09413 | 0.09426 | 0.09083 | 149,428.00 |
| Jun 27 2024 | 0.09424 | 0.0001 | 0.11% | 0.09425 | 0.09426 | 0.09405 | 144,272.00 |
| Jun 26 2024 | 0.09414 | -0.00036 | -0.38% | 0.09451 | 0.09456 | 0.09405 | 146,926.00 |
| Jun 25 2024 | 0.0945 | 0.00899 | 10.51% | 0.08497 | 0.09513 | 0.08495 | 156,853.00 |
| Jun 24 2024 | 0.08551 | -0.00511 | -5.64% | 0.09062 | 0.09491 | 0.08444 | 171,489.00 |
| Jun 23 2024 | 0.09062 | -0.00034 | -0.37% | 0.09086 | 0.09103 | 0.09032 | 150,603.00 |
| Jun 22 2024 | 0.09096 | -0.00269 | -2.87% | 0.09366 | 0.09378 | 0.09033 | 141,480.00 |
| Jun 21 2024 | 0.09365 | -0.00258 | -2.68% | 0.09454 | 0.09457 | 0.0935 | 145,146.00 |
| Jun 20 2024 | 0.09623 | -0.00137 | -1.40% | 0.09747 | 0.09777 | 0.09592 | 135,077.00 |
| Jun 19 2024 | 0.0976 | 0.00011 | 0.11% | 0.09762 | 0.09863 | 0.09734 | 138,880.00 |
| Jun 18 2024 | 0.09749 | -0.00306 | -3.04% | 0.10052 | 0.10091 | 0.09657 | 143,093.00 |
| Jun 17 2024 | 0.10055 | -0.00306 | -2.95% | 0.10313 | 0.10359 | 0.09263 | 127,603.00 |
| Jun 16 2024 | 0.10361 | -0.00538 | -4.94% | 0.10859 | 0.10999 | 0.09612 | 135,809.00 |
| Jun 15 2024 | 0.10899 | 0.01279 | 13.30% | 0.09009 | 0.13237 | 0.08226 | 177,585.00 |
| Jun 14 2024 | 0.0962 | 0.02901 | 43.18% | 0.06721 | 0.10503 | 0.06447 | 221,598.00 |
| Jun 13 2024 | 0.06719 | -0.01251 | -15.70% | 0.07965 | 0.08002 | 0.06636 | 190,237.00 |
| Jun 12 2024 | 0.0797 | -0.00215 | -2.63% | 0.08183 | 0.08194 | 0.07964 | 167,123.00 |
| Jun 11 2024 | 0.08185 | -0.00054 | -0.66% | 0.08216 | 0.08239 | 0.0818 | 159,854.00 |
| Jun 10 2024 | 0.08239 | -0.00399 | -4.62% | 0.08659 | 0.08667 | 0.078 | 167,785.00 |
| Jun 09 2024 | 0.08638 | -0.0212 | -19.71% | 0.11396 | 0.11396 | 0.0851 | 148,521.00 |
| Jun 08 2024 | 0.10758 | 0.02246 | 26.39% | 0.08502 | 0.10807 | 0.08299 | 162,668.00 |
| Jun 07 2024 | 0.08512 | 0.00037 | 0.44% | 0.0847 | 0.08937 | 0.08241 | 166,204.00 |
| Jun 06 2024 | 0.08475 | -0.01255 | -12.90% | 0.0972 | 0.09732 | 0.07974 | 167,670.00 |
| Jun 05 2024 | 0.0973 | 0.00097 | 1.01% | 0.09633 | 0.10005 | 0.09372 | 146,320.00 |
| Jun 04 2024 | 0.09633 | -0.00429 | -4.26% | 0.1007 | 0.10856 | 0.080 | 113,169.00 |
| Jun 03 2024 | 0.10062 | -0.00052 | -0.51% | 0.10125 | 0.10167 | 0.09223 | 142,655.00 |
| Jun 02 2024 | 0.10114 | -0.00015 | -0.15% | 0.10117 | 0.10167 | 0.09222 | 135,269.00 |
| Jun 01 2024 | 0.10129 | -0.00506 | -4.76% | 0.10592 | 0.10595 | 0.09579 | 135,236.00 |
| May 31 2024 | 0.10635 | -0.00574 | -5.12% | 0.11197 | 0.11223 | 0.10614 | 129,671.00 |
| May 30 2024 | 0.11209 | -0.0085 | -7.05% | 0.1207 | 0.1207 | 0.11144 | 92,303.00 |
| May 29 2024 | 0.12059 | -0.00156 | -1.28% | 0.1252 | 0.12658 | 0.12059 | 4,304.00 |
| May 28 2024 | 0.12215 | -0.00488 | -3.84% | 0.1263 | 0.12701 | 0.12059 | 4,262.00 |
| May 27 2024 | 0.12703 | -0.00347 | -2.66% | 0.13071 | 0.13126 | 0.11932 | 12,865.00 |
| May 26 2024 | 0.1305 | 0.00374 | 2.95% | 0.12694 | 0.13294 | 0.12578 | 66,233.00 |
| May 25 2024 | 0.12676 | -0.00043 | -0.34% | 0.12694 | 0.12733 | 0.12578 | 114,769.00 |
| May 24 2024 | 0.12719 | -0.00641 | -4.80% | 0.1336 | 0.1336 | 0.12579 | 69,731.00 |
| May 23 2024 | 0.1336 | -0.00521 | -3.75% | 0.12581 | 0.13883 | 0.12581 | 2,594.00 |
| May 22 2024 | 0.13881 | -0.00001 | -0.01% | 0.1258 | 0.13881 | 0.1258 | 1,891.00 |
| May 21 2024 | 0.13882 | 0.00881 | 6.78% | 0.13002 | 0.13882 | 0.12885 | 410.00 |
| May 20 2024 | 0.13001 | -0.0125 | -8.77% | 0.13202 | 0.13202 | 0.12579 | 17,391.00 |
| May 19 2024 | 0.14251 | 0.01321 | 10.22% | 0.13196 | 0.14523 | 0.12991 | 2,340.00 |
| May 18 2024 | 0.1293 | -0.0083 | -6.03% | 0.12845 | 0.1293 | 0.1283 | 190.00 |
| May 17 2024 | 0.1376 | 0.00969 | 7.58% | 0.12759 | 0.15616 | 0.12583 | 12,853.00 |
| May 16 2024 | 0.12791 | 0.00088 | 0.69% | 0.11797 | 0.200 | 0.11603 | 28,432.00 |
| May 15 2024 | 0.12703 | 0.01036 | 8.88% | 0.11652 | 0.14005 | 0.11633 | 62,250.00 |
| May 14 2024 | 0.11667 | -0.00038 | -0.32% | 0.12986 | 0.12986 | 0.11601 | 31,946.00 |
| May 13 2024 | 0.11705 | -0.00926 | -7.33% | 0.12001 | 0.13468 | 0.116 | 56,360.00 |
| May 12 2024 | 0.12631 | -0.00579 | -4.38% | 0.15656 | 0.15656 | 0.11499 | 33,102.00 |
| May 11 2024 | 0.1321 | 0.00 | 0.00% | 0.1321 | 0.1321 | 0.1321 | 0.00 |
| May 10 2024 | 0.1321 | 0.00 | 0.00% | 0.1321 | 0.1321 | 0.1321 | 13.00 |
| May 09 2024 | 0.1321 | 0.00586 | 4.64% | 0.12624 | 0.1321 | 0.12624 | 9.00 |
| May 08 2024 | 0.12624 | -0.02779 | -18.04% | 0.15403 | 0.15403 | 0.12154 | 1,055.00 |
| May 07 2024 | 0.15403 | 0.00005 | 0.03% | 0.15444 | 0.17405 | 0.15403 | 2,703.00 |
| May 06 2024 | 0.15398 | -0.00057 | -0.37% | 0.15398 | 0.15398 | 0.15398 | 25.00 |
| May 05 2024 | 0.15455 | 0.02415 | 18.52% | 0.1544 | 0.15455 | 0.1544 | 25.00 |
| May 04 2024 | 0.1304 | -0.00672 | -4.90% | 0.14806 | 0.15754 | 0.1304 | 1,083.00 |
| May 03 2024 | 0.13712 | -0.01793 | -11.56% | 0.17266 | 0.17405 | 0.13712 | 4,776.00 |
| May 02 2024 | 0.15505 | 0.03282 | 26.85% | 0.11428 | 0.23165 | 0.11002 | 36,178.00 |
| May 01 2024 | 0.12223 | 0.00749 | 6.53% | 0.11477 | 0.12223 | 0.10717 | 3,106.00 |
| Apr 30 2024 | 0.11474 | -0.0299 | -20.67% | 0.1442 | 0.14775 | 0.11401 | 27,020.00 |
| Apr 29 2024 | 0.14464 | -0.01537 | -9.61% | 0.16592 | 0.17405 | 0.14396 | 17,809.00 |
| Apr 28 2024 | 0.16001 | 0.00861 | 5.69% | 0.15109 | 0.19145 | 0.14422 | 99,375.00 |
| Apr 27 2024 | 0.1514 | 0.00617 | 4.25% | 0.14524 | 0.15201 | 0.13452 | 30,261.00 |
| Apr 26 2024 | 0.14523 | 0.00116 | 0.81% | 0.14387 | 0.14581 | 0.13981 | 5,334.00 |
| Apr 25 2024 | 0.14407 | 0.00139 | 0.97% | 0.13207 | 0.19145 | 0.11221 | 5,539.00 |
| Apr 24 2024 | 0.14268 | -0.03031 | -17.52% | 0.14487 | 0.14487 | 0.13008 | 836.00 |
| Apr 23 2024 | 0.17299 | 0.01767 | 11.38% | 0.15524 | 0.26999 | 0.11215 | 31,643.00 |
| Apr 22 2024 | 0.15532 | -0.00602 | -3.73% | 0.16136 | 0.1733 | 0.15146 | 14,002.00 |
| Apr 21 2024 | 0.16134 | -0.02645 | -14.08% | 0.17048 | 0.17402 | 0.15006 | 4,327.00 |
| Apr 20 2024 | 0.18779 | 0.01882 | 11.14% | 0.14876 | 0.21059 | 0.14876 | 16,209.00 |
