Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.066488 | 0.002399 | 3.74% | 0.064218 | 0.067119 | 0.063712 | 559,985.00 |
| Apr 21 2024 | 0.064089 | -0.001706 | -2.59% | 0.065418 | 0.065757 | 0.06297 | 600,174.00 |
| Apr 20 2024 | 0.065795 | 0.004043 | 6.55% | 0.061525 | 0.06614 | 0.06104 | 908,029.00 |
| Apr 19 2024 | 0.061752 | 0.00116 | 1.91% | 0.060528 | 0.062826 | 0.056161 | 1,131,837.00 |
| Apr 18 2024 | 0.060592 | 0.001748 | 2.97% | 0.058899 | 0.061525 | 0.057511 | 1,209,796.00 |
| Apr 17 2024 | 0.058844 | -0.001874 | -3.09% | 0.060298 | 0.061556 | 0.056836 | 1,235,829.00 |
| Apr 16 2024 | 0.060718 | 0.000411 | 0.68% | 0.060028 | 0.061663 | 0.058155 | 1,236,658.00 |
| Apr 15 2024 | 0.060307 | -0.003002 | -4.74% | 0.062662 | 0.065932 | 0.057042 | 1,673,130.00 |
| Apr 14 2024 | 0.063309 | 0.005372 | 9.27% | 0.058119 | 0.064163 | 0.055726 | 1,512,910.00 |
| Apr 13 2024 | 0.057937 | -0.012775 | -18.07% | 0.070227 | 0.072654 | 0.050115 | 1,340,941.00 |
| Apr 12 2024 | 0.070712 | -0.019571 | -21.68% | 0.09053 | 0.093149 | 0.068893 | 901,454.00 |
| Apr 11 2024 | 0.090283 | -0.006155 | -6.38% | 0.095979 | 0.096585 | 0.089615 | 960,725.00 |
| Apr 10 2024 | 0.096438 | -0.000928 | -0.95% | 0.097061 | 0.098703 | 0.091924 | 1,112,914.00 |
| Apr 09 2024 | 0.097366 | -0.001815 | -1.83% | 0.099193 | 0.100524 | 0.096047 | 823,972.00 |
| Apr 08 2024 | 0.099181 | 0.000486 | 0.49% | 0.09831 | 0.100885 | 0.096771 | 659,857.00 |
| Apr 07 2024 | 0.098695 | 0.001343 | 1.38% | 0.096349 | 0.106772 | 0.095544 | 473,153.00 |
| Apr 06 2024 | 0.097352 | 0.009723 | 11.10% | 0.087343 | 0.099691 | 0.087249 | 654,584.00 |
| Apr 05 2024 | 0.087629 | -0.003098 | -3.41% | 0.089773 | 0.090144 | 0.083695 | 1,158,342.00 |
| Apr 04 2024 | 0.090727 | 0.009179 | 11.26% | 0.081559 | 0.092813 | 0.081386 | 921,483.00 |
| Apr 03 2024 | 0.081548 | -0.005625 | -6.45% | 0.087395 | 0.088195 | 0.080502 | 1,186,879.00 |
| Apr 02 2024 | 0.087173 | -0.020001 | -18.66% | 0.107782 | 0.11071 | 0.086566 | 884,825.00 |
| Apr 01 2024 | 0.107174 | 0.006098 | 6.03% | 0.100913 | 0.111778 | 0.09547 | 897,248.00 |
| Mar 31 2024 | 0.101076 | 0.004198 | 4.33% | 0.096851 | 0.103008 | 0.096651 | 743,344.00 |
| Mar 30 2024 | 0.096878 | -0.002675 | -2.69% | 0.099177 | 0.100475 | 0.096855 | 726,533.00 |
| Mar 29 2024 | 0.099553 | -0.002145 | -2.11% | 0.101578 | 0.104762 | 0.098151 | 858,748.00 |
| Mar 28 2024 | 0.101698 | 0.000929 | 0.92% | 0.101032 | 0.103463 | 0.098836 | 1,071,675.00 |
| Mar 27 2024 | 0.100769 | -0.004733 | -4.49% | 0.104924 | 0.106212 | 0.100368 | 871,177.00 |
| Mar 26 2024 | 0.105502 | 0.001377 | 1.32% | 0.103458 | 0.1188 | 0.101466 | 868,015.00 |
| Mar 25 2024 | 0.104125 | 0.012612 | 13.78% | 0.091311 | 0.108635 | 0.091102 | 1,311,107.00 |
| Mar 24 2024 | 0.091513 | 0.003979 | 4.55% | 0.0878 | 0.091897 | 0.086336 | 746,426.00 |
| Mar 23 2024 | 0.087534 | 0.000543 | 0.62% | 0.086782 | 0.090087 | 0.085397 | 990,660.00 |
| Mar 22 2024 | 0.086991 | -0.002719 | -3.03% | 0.089471 | 0.091833 | 0.083736 | 935,116.00 |
| Mar 21 2024 | 0.08971 | 0.001375 | 1.56% | 0.088059 | 0.091144 | 0.087306 | 1,410,115.00 |
| Mar 20 2024 | 0.088335 | 0.007895 | 9.81% | 0.08092 | 0.089237 | 0.076187 | 1,540,797.00 |
| Mar 19 2024 | 0.08044 | -0.00969 | -10.75% | 0.090099 | 0.090622 | 0.078336 | 1,339,891.00 |
| Mar 18 2024 | 0.09013 | -0.004419 | -4.67% | 0.094419 | 0.095675 | 0.087664 | 1,038,030.00 |
| Mar 17 2024 | 0.094549 | 0.004973 | 5.55% | 0.090115 | 0.096167 | 0.086165 | 1,388,597.00 |
| Mar 16 2024 | 0.089576 | -0.013285 | -12.92% | 0.102983 | 0.103981 | 0.087678 | 1,319,350.00 |
| Mar 15 2024 | 0.102861 | -0.010552 | -9.30% | 0.113673 | 0.114646 | 0.096638 | 1,462,158.00 |
| Mar 14 2024 | 0.113413 | 0.002222 | 2.00% | 0.111803 | 0.116758 | 0.10534 | 1,296,540.00 |
| Mar 13 2024 | 0.111191 | 0.005194 | 4.90% | 0.105672 | 0.112981 | 0.105436 | 1,531,517.00 |
| Mar 12 2024 | 0.105997 | 0.003566 | 3.48% | 0.10246 | 0.106295 | 0.097334 | 1,999,446.00 |
| Mar 11 2024 | 0.102431 | 0.00911 | 9.76% | 0.093759 | 0.103254 | 0.089119 | 1,831,032.00 |
| Mar 10 2024 | 0.093321 | -0.003462 | -3.58% | 0.096688 | 0.097338 | 0.089711 | 2,157,602.00 |
| Mar 09 2024 | 0.096783 | 0.003837 | 4.13% | 0.092959 | 0.096991 | 0.092561 | 2,108,347.00 |
| Mar 08 2024 | 0.092946 | 0.000078 | 0.08% | 0.093185 | 0.093544 | 0.086808 | 1,964,338.00 |
| Mar 07 2024 | 0.092868 | 0.005653 | 6.48% | 0.087231 | 0.094194 | 0.085378 | 2,646,947.00 |
| Mar 06 2024 | 0.087215 | 0.007304 | 9.14% | 0.07998 | 0.087604 | 0.077246 | 3,435,328.00 |
| Mar 05 2024 | 0.079911 | -0.014032 | -14.94% | 0.093238 | 0.094436 | 0.074946 | 1,995,218.00 |
| Mar 04 2024 | 0.093943 | 0.004724 | 5.29% | 0.089341 | 0.094779 | 0.088024 | 946,246.00 |
| Mar 03 2024 | 0.089219 | -0.003918 | -4.21% | 0.092441 | 0.096128 | 0.086607 | 828,258.00 |
| Mar 02 2024 | 0.093137 | 0.005528 | 6.31% | 0.087173 | 0.093235 | 0.086168 | 961,435.00 |
| Mar 01 2024 | 0.087609 | 0.006635 | 8.19% | 0.081688 | 0.087657 | 0.08145 | 1,314,087.00 |
| Feb 29 2024 | 0.080974 | -0.002313 | -2.78% | 0.083382 | 0.086228 | 0.07851 | 1,617,343.00 |
| Feb 28 2024 | 0.083287 | 0.007128 | 9.36% | 0.076393 | 0.088666 | 0.07584 | 1,027,211.00 |
| Feb 27 2024 | 0.076159 | -0.002265 | -2.89% | 0.078383 | 0.07994 | 0.073638 | 1,297,177.00 |
| Feb 26 2024 | 0.078424 | -0.000183 | -0.23% | 0.078536 | 0.080459 | 0.075831 | 933,278.00 |
| Feb 25 2024 | 0.078607 | -0.000979 | -1.23% | 0.080006 | 0.082251 | 0.077625 | 1,044,553.00 |
| Feb 24 2024 | 0.079586 | 0.006165 | 8.40% | 0.073771 | 0.082429 | 0.070998 | 988,351.00 |
| Feb 23 2024 | 0.073421 | 0.002135 | 2.99% | 0.071677 | 0.078397 | 0.071008 | 1,193,203.00 |
| Feb 22 2024 | 0.071286 | 0.004617 | 6.93% | 0.066817 | 0.073873 | 0.065693 | 1,533,507.00 |
| Feb 21 2024 | 0.066669 | -0.001428 | -2.10% | 0.067953 | 0.068295 | 0.063159 | 1,644,814.00 |
| Feb 20 2024 | 0.068097 | -0.00073 | -1.06% | 0.069066 | 0.069805 | 0.063695 | 1,568,359.00 |
| Feb 19 2024 | 0.068827 | 0.001649 | 2.45% | 0.067188 | 0.069183 | 0.067099 | 1,233,240.00 |
| Feb 18 2024 | 0.067178 | 0.001908 | 2.92% | 0.065279 | 0.067606 | 0.065212 | 1,107,749.00 |
| Feb 17 2024 | 0.06527 | -0.001261 | -1.90% | 0.066435 | 0.067031 | 0.062962 | 1,179,193.00 |
| Feb 16 2024 | 0.066531 | 0.000475 | 0.72% | 0.065986 | 0.067515 | 0.065071 | 1,573,281.00 |
| Feb 15 2024 | 0.066056 | 0.003102 | 4.93% | 0.062957 | 0.069046 | 0.062949 | 1,388,523.00 |
| Feb 14 2024 | 0.062954 | 0.001717 | 2.80% | 0.061119 | 0.063745 | 0.060595 | 1,445,104.00 |
| Feb 13 2024 | 0.061237 | 0.000652 | 1.08% | 0.060486 | 0.061788 | 0.058505 | 1,603,965.00 |
| Feb 12 2024 | 0.060585 | 0.002994 | 5.20% | 0.057549 | 0.060965 | 0.056948 | 1,231,688.00 |
| Feb 11 2024 | 0.057591 | -0.001222 | -2.08% | 0.058755 | 0.059399 | 0.057362 | 1,103,099.00 |
| Feb 10 2024 | 0.058813 | 0.000016 | 0.03% | 0.059007 | 0.059491 | 0.057607 | 1,548,819.00 |
| Feb 09 2024 | 0.058797 | 0.002164 | 3.82% | 0.056729 | 0.059313 | 0.056682 | 1,688,737.00 |
| Feb 08 2024 | 0.056633 | -0.000527 | -0.92% | 0.05708 | 0.057464 | 0.056353 | 1,514,062.00 |
| Feb 07 2024 | 0.05716 | 0.003415 | 6.35% | 0.053815 | 0.058484 | 0.053798 | 1,134,366.00 |
| Feb 06 2024 | 0.053745 | -0.000289 | -0.53% | 0.053993 | 0.054451 | 0.053214 | 1,158,764.00 |
| Feb 05 2024 | 0.054034 | 0.000461 | 0.86% | 0.05349 | 0.054943 | 0.052102 | 994,970.00 |
| Feb 04 2024 | 0.053573 | -0.002576 | -4.59% | 0.056031 | 0.056115 | 0.053403 | 679,822.00 |
| Feb 03 2024 | 0.056149 | -0.000468 | -0.83% | 0.056509 | 0.056995 | 0.055682 | 992,624.00 |
| Feb 02 2024 | 0.056617 | 0.001856 | 3.39% | 0.05465 | 0.056971 | 0.054455 | 1,277,730.00 |
| Feb 01 2024 | 0.054761 | 0.001533 | 2.88% | 0.053439 | 0.054908 | 0.052175 | 1,776,118.00 |
| Jan 31 2024 | 0.053228 | -0.001739 | -3.16% | 0.055101 | 0.055288 | 0.052505 | 1,524,160.00 |
| Jan 30 2024 | 0.054967 | -0.000637 | -1.15% | 0.05545 | 0.056767 | 0.054554 | 1,534,075.00 |
| Jan 29 2024 | 0.055604 | 0.001349 | 2.49% | 0.054118 | 0.056067 | 0.053921 | 1,568,459.00 |
| Jan 28 2024 | 0.054255 | -0.000902 | -1.64% | 0.055128 | 0.056299 | 0.053663 | 937,713.00 |
| Jan 27 2024 | 0.055157 | 0.000506 | 0.93% | 0.054656 | 0.055473 | 0.053923 | 1,235,197.00 |
| Jan 26 2024 | 0.054651 | 0.00226 | 4.31% | 0.05228 | 0.054987 | 0.051913 | 1,349,437.00 |
| Jan 25 2024 | 0.052391 | -0.00044 | -0.83% | 0.052756 | 0.053018 | 0.051003 | 1,306,895.00 |
| Jan 24 2024 | 0.052831 | 0.000929 | 1.79% | 0.052043 | 0.052974 | 0.051233 | 1,723,982.00 |
