Canada markets closed

Ren USD (REN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.060445-0.000870 (-1.42%)
As of 03:00AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.0614020.0615000.0600370.0604450.06044511,385,184
May 04, 2024------
May 03, 20240.0601400.0624480.0581240.0617460.06174610,804,767
May 02, 20240.0586010.0618610.0570130.0601380.06013813,328,348
May 01, 20240.0568390.0589900.0539670.0586050.05860513,362,231
Apr 30, 20240.0608050.0615650.0550200.0568450.05684515,112,699
Apr 29, 20240.0615780.0618470.0585830.0608170.06081711,088,163
Apr 28, 20240.0638080.0645220.0613230.0615800.0615808,177,702
Apr 27, 20240.0631950.0643840.0607820.0638000.0638009,256,670
Apr 26, 20240.0655090.0660140.0627270.0631940.06319410,564,336
Apr 25, 20240.0660420.0674960.0631310.0655060.06550610,327,414
Apr 24, 20240.0677470.0718280.0654010.0660400.06604012,273,312
Apr 23, 20240.0664970.0680440.0650460.0677460.0677468,801,671
Apr 22, 20240.0641060.0671750.0637790.0664980.06649810,078,110
Apr 21, 20240.0658190.0661100.0625200.0641080.06410810,628,032
Apr 20, 20240.0615470.0662230.0610820.0658300.06583010,620,270
Apr 19, 20240.0606680.0627680.0559070.0615470.06154712,591,956
Apr 18, 20240.0589150.0616060.0575650.0606680.06066810,041,331
Apr 17, 20240.0606630.0614710.0570100.0589150.05891511,737,868
Apr 16, 20240.0603250.0616020.0579870.0606640.06066413,275,083
Apr 15, 20240.0634650.0659240.0571960.0603290.06032919,773,607
Apr 14, 20240.0580720.0642600.0558940.0634610.06346126,912,708
Apr 13, 20240.0707430.0725640.0514350.0580520.05805226,197,797
Apr 12, 20240.0906460.0933600.0670430.0707330.07073321,644,775
Apr 11, 20240.0963910.0967050.0897150.0906460.09064612,947,939
Apr 10, 20240.0974310.0987170.0920650.0963910.09639116,102,707
Apr 09, 20240.0992220.1006630.0956730.0974310.09743117,700,696
Apr 08, 20240.0985130.1008360.0967860.0992220.09922216,352,155
Apr 07, 20240.0971050.1072710.0955630.0985130.09851337,566,552
Apr 06, 20240.0877550.0993990.0873000.0970990.09709920,201,484
Apr 05, 20240.0910550.0910570.0833030.0877550.08775517,835,381
Apr 04, 20240.0815020.0944570.0814050.0910550.09105530,679,831
Apr 03, 20240.0874000.0881230.0803570.0815020.08150235,740,362
Apr 02, 20240.1074980.1107040.0864520.0874000.08740051,971,910
Apr 01, 20240.1010790.1117640.0956610.1074980.10749842,525,024
Mar 31, 20240.0972350.1030000.0966710.1010790.10107915,052,553
Mar 30, 20240.0995240.1007830.0966050.0972350.09723515,548,265
Mar 29, 20240.1016870.1051260.0982610.0995240.09952420,394,020
Mar 28, 20240.1011990.1033990.0988440.1016870.10168713,806,584
Mar 27, 20240.1052830.1068820.0996190.1011990.10119918,207,712
Mar 26, 20240.1039390.1164610.1017390.1052850.10528546,042,637
Mar 25, 20240.0915780.1087720.0911140.1039390.10393930,534,797
Mar 24, 20240.0876330.0918160.0864160.0915780.09157814,608,138
Mar 23, 20240.0870510.0905610.0856990.0876330.08763311,140,714
Mar 22, 20240.0896850.0918810.0837070.0870510.08705116,451,082
Mar 21, 20240.0883560.0912510.0868090.0896840.08968416,926,407
Mar 20, 20240.0804420.0890560.0764330.0883560.08835618,799,767
Mar 19, 20240.0901750.0910970.0781080.0804400.08044020,013,766
Mar 18, 20240.0946970.0956080.0876270.0901750.09017513,784,102
Mar 17, 20240.0894410.0961170.0863190.0946970.09469716,314,288
Mar 16, 20240.1028410.1040230.0878150.0894410.08944119,787,022
Mar 15, 20240.1135920.1144980.0976860.1028410.10284134,759,637
Mar 14, 20240.1114170.1171660.1050360.1135920.11359231,907,853
Mar 13, 20240.1060700.1135720.1055170.1114170.11141726,425,115
Mar 12, 20240.1026080.1073620.0987920.1060700.10607033,171,011
Mar 11, 20240.0935870.1031860.0894900.1026080.10260828,838,206
Mar 10, 20240.0969510.0974730.0896010.0935870.09358719,457,610
Mar 09, 20240.0932330.0972160.0928250.0969510.09695114,747,718
Mar 08, 20240.0931560.0937360.0881250.0932330.09323318,380,742
Mar 07, 20240.0871560.0941770.0854960.0931520.09315219,554,450
Mar 06, 20240.0798390.0876400.0772990.0871560.08715620,517,358
Mar 05, 20240.0935060.0946910.0702420.0798390.07983935,762,222
Mar 04, 20240.0894090.0947680.0880840.0935060.09350622,146,271
Mar 03, 20240.0931470.0962380.0863840.0894090.08940918,956,044
Mar 02, 20240.0877240.0931990.0859330.0931500.09315017,606,031
Mar 01, 20240.0811050.0882560.0811050.0877370.08773715,272,169
Feb 29, 20240.0833490.0860790.0784020.0811020.08110221,307,525
Feb 28, 20240.0763130.0887140.0758290.0833590.08335938,451,871
Feb 27, 20240.0784470.0798270.0738990.0762970.07629714,281,369
Feb 26, 20240.0785730.0802300.0759410.0784530.07845314,214,241
Feb 25, 20240.0796550.0813190.0777450.0785720.07857212,026,015
Feb 24, 20240.0735090.0824170.0709490.0796540.07965419,246,652
Feb 23, 20240.0712860.0794580.0710540.0735040.07350429,754,108
Feb 22, 20240.0666830.0738950.0656190.0712700.07127018,113,111
Feb 21, 20240.0681030.0683160.0631050.0666780.0666789,885,242
Feb 20, 20240.0687470.0697460.0638230.0681050.06810512,337,633
Feb 19, 20240.0672350.0691520.0672350.0687470.0687478,678,700
Feb 18, 20240.0652940.0675890.0652940.0672190.0672196,553,644
Feb 17, 20240.0665820.0670900.0629380.0652950.0652958,294,537
Feb 16, 20240.0660780.0674770.0651740.0665810.06658110,453,216
Feb 15, 20240.0630500.0691720.0629650.0660780.06607819,740,322
Feb 14, 20240.0613440.0637110.0606860.0630500.0630509,483,527
Feb 13, 20240.0605880.0617700.0586130.0613430.0613437,978,387
Feb 12, 20240.0576160.0609400.0569490.0605980.0605987,029,930
Feb 11, 20240.0588330.0593120.0574830.0575990.0575995,418,170
Feb 10, 20240.0588340.0594340.0576030.0588310.0588316,192,375
Feb 09, 20240.0566890.0592820.0566720.0588270.0588277,471,634
Feb 08, 20240.0571360.0573800.0563600.0566870.0566876,252,819
Feb 07, 20240.0537480.0584110.0537330.0571400.0571406,477,805
Feb 06, 20240.0539740.0543720.0532480.0537490.0537494,292,463
Feb 05, 20240.0535220.0548220.0522210.0539770.0539775,510,651
Feb 04, 20240.0561450.0561450.0534410.0535220.0535224,457,996
Feb 03, 20240.0566210.0569460.0557630.0561450.0561455,421,560
Feb 02, 20240.0547460.0569080.0545530.0566350.0566356,313,091
Feb 01, 20240.0532400.0548670.0523370.0547490.0547496,733,474
Jan 31, 20240.0549200.0552360.0526220.0532350.0532356,833,912
Jan 30, 20240.0556410.0567320.0546930.0549160.0549167,310,814
Jan 29, 20240.0542890.0559520.0539400.0556410.0556415,508,301
Jan 28, 20240.0551820.0562260.0536690.0542890.0542895,811,797
Jan 27, 20240.0546060.0554310.0539460.0551930.0551935,087,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...