Ren (REN) historical data and Live price

Ren

REN

$ 0.122507 + 6.798 %

0.0000064 BTC

MARKET CAP
122.389 M

24H VOLUME
14.16 M

CIRC.SUPPLY
999.038 M

MAX SUPPLY
1 B

REN

USD

Rank160

1H 3.37 %

24H 6.80 %

7D 2.49 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.117	0.119	0.113	0.118	13,172,642.55	117,846,667.03
7/2/22	0.112	0.118	0.11	0.117	19,536,677.86	116,501,954.33
7/1/22	0.113	0.116	0.108	0.112	15,839,874.05	111,718,675.11
6/30/22	0.113	0.114	0.104	0.113	14,505,918.21	112,798,566.88
6/29/22	0.112	0.116	0.111	0.113	14,541,671.11	113,220,535.33
6/28/22	0.118	0.123	0.112	0.112	16,163,288.73	112,143,271.85
6/27/22	0.117	0.123	0.116	0.118	16,144,498.4	118,139,736.26
6/26/22	0.123	0.149	0.117	0.117	56,801,535.85	116,668,699.36
6/25/22	0.124	0.125	0.116	0.123	14,242,712.55	122,412,356.64
6/24/22	0.113	0.127	0.113	0.124	21,992,176.11	124,096,120.96
6/23/22	0.106	0.116	0.106	0.113	22,842,648.32	112,557,327.92
6/22/22	0.115	0.119	0.106	0.106	21,608,326.69	105,483,651.32
6/21/22	0.115	0.123	0.113	0.115	35,194,221.65	114,879,600.19
6/20/22	0.105	0.123	0.099	0.115	39,856,504.3	115,044,599.08
6/19/22	0.102	0.107	0.096	0.105	26,212,438.21	104,913,250.19
6/18/22	0.098	0.102	0.085	0.102	18,495,027.4	101,580,640.07
6/17/22	0.092	0.099	0.092	0.098	12,786,121.68	97,899,356.28
6/16/22	0.108	0.11	0.091	0.092	19,552,041.15	92,220,349.24
6/15/22	0.095	0.108	0.085	0.108	27,603,144.43	107,478,019.02
6/14/22	0.091	0.097	0.082	0.095	20,986,967.47	94,447,452.17
6/13/22	0.11	0.111	0.086	0.091	33,649,133.64	90,475,841.7
6/12/22	0.121	0.123	0.109	0.11	24,780,017.15	110,086,063.85
6/11/22	0.134	0.136	0.12	0.121	22,061,792.45	120,669,381.96
6/10/22	0.147	0.149	0.133	0.134	28,967,055.08	133,491,615.45
6/9/22	0.152	0.157	0.147	0.147	39,162,282.32	147,051,713.48
6/8/22	0.154	0.162	0.15	0.152	39,560,364.21	151,511,318.46
6/7/22	0.151	0.162	0.142	0.154	32,751,117.59	153,367,551.26
6/6/22	0.144	0.158	0.144	0.151	32,819,480.22	150,639,276.51
6/5/22	0.146	0.146	0.143	0.144	23,518,044.64	144,022,105.81
6/4/22	0.144	0.146	0.14	0.146	24,631,902.58	145,857,285.98
6/3/22	0.15	0.151	0.141	0.144	28,405,637.07	143,499,440.23
6/2/22	0.145	0.151	0.141	0.15	34,548,677.93	149,453,034.18
6/1/22	0.159	0.162	0.143	0.145	40,122,596.68	145,087,489.15
5/31/22	0.16	0.169	0.153	0.159	48,905,621.9	158,619,254.68
5/30/22	0.141	0.161	0.14	0.16	32,765,444.29	159,746,452.19
5/29/22	0.137	0.141	0.132	0.141	25,264,591.13	140,661,891.3
5/28/22	0.13	0.135	0.13	0.134	34,972,332.62	133,514,041.59
5/27/22	0.139	0.141	0.128	0.13	36,139,612.42	129,750,226.75
5/26/22	0.149	0.151	0.135	0.139	35,252,223.08	139,247,677.34
5/25/22	0.151	0.154	0.146	0.149	31,369,701.46	148,494,364.19
5/24/22	0.144	0.154	0.139	0.151	45,880,480.96	151,188,342.54
5/23/22	0.154	0.164	0.144	0.144	50,349,147.6	143,768,774.67
5/22/22	0.147	0.159	0.143	0.154	31,405,023.24	154,156,119.63
5/21/22	0.141	0.149	0.138	0.147	24,055,645.52	146,482,774.72
5/20/22	0.15	0.152	0.136	0.141	28,756,240.4	140,423,959.8
5/19/22	0.137	0.151	0.134	0.15	27,548,962.68	149,481,983.8
5/18/22	0.154	0.161	0.137	0.137	34,269,075.4	136,602,890.47
5/17/22	0.147	0.159	0.146	0.155	36,010,843.03	154,389,796.03
5/16/22	0.171	0.171	0.147	0.148	27,120,632.72	147,367,391.42
5/15/22	0.164	0.172	0.153	0.171	31,275,557.9	170,386,975.12
5/14/22	0.158	0.168	0.149	0.164	35,007,477.98	163,510,832.47
5/13/22	0.139	0.179	0.136	0.158	35,156,792.08	158,110,866.31
5/12/22	0.149	0.16	0.122	0.139	48,179,886.72	138,863,934.27
5/11/22	0.217	0.223	0.143	0.149	55,649,430.21	148,532,984.06
5/10/22	0.213	0.242	0.204	0.217	54,403,940.78	217,201,413.98
5/9/22	0.26	0.264	0.212	0.213	43,161,275.91	213,259,272.11
5/8/22	0.265	0.269	0.255	0.26	26,742,549.42	259,340,202.15
5/7/22	0.283	0.284	0.257	0.265	27,903,684.28	264,494,334.34
5/6/22	0.278	0.284	0.267	0.283	27,945,047.69	282,874,483.34
5/5/22	0.309	0.31	0.269	0.278	36,677,017.56	277,611,802.02
5/4/22	0.277	0.31	0.274	0.309	36,881,243.87	308,381,827.63
5/3/22	0.273	0.296	0.27	0.277	46,433,086.46	276,694,302.19
5/2/22	0.276	0.282	0.265	0.273	41,240,493.64	272,326,495.29
5/1/22	0.277	0.282	0.265	0.276	59,472,554.37	275,417,852.75
4/30/22	0.315	0.319	0.274	0.277	37,059,188.26	276,915,081.47
4/29/22	0.338	0.342	0.31	0.315	28,407,955.45	314,382,764.9
4/28/22	0.341	0.346	0.332	0.338	25,432,236.72	337,869,148.6
4/27/22	0.33	0.35	0.33	0.341	28,199,085.79	340,738,517.7
4/26/22	0.356	0.364	0.326	0.33	31,127,595.87	329,890,558.49
4/25/22	0.347	0.36	0.329	0.356	34,934,136.68	355,536,532.09
4/24/22	0.354	0.364	0.344	0.347	23,695,226.28	346,544,056.08
4/23/22	0.359	0.363	0.353	0.354	22,584,847.26	353,984,440.07
4/22/22	0.398	0.4	0.358	0.359	46,921,596.91	358,725,346.74
4/21/22	0.371	0.418	0.369	0.398	87,615,735.68	397,674,296.4
4/20/22	0.382	0.389	0.358	0.371	53,146,039.69	370,913,297.21
4/19/22	0.356	0.384	0.348	0.382	104,185,866.58	381,463,694.59
4/18/22	0.316	0.358	0.306	0.356	78,148,778.38	356,033,411.16
4/17/22	0.329	0.334	0.315	0.316	34,551,036.07	315,493,888.16
4/16/22	0.331	0.335	0.324	0.329	29,403,983.84	328,507,081.81
4/15/22	0.333	0.338	0.323	0.331	26,945,369.24	330,645,894.14
4/14/22	0.345	0.351	0.33	0.333	28,197,936.83	332,583,675.9
4/13/22	0.338	0.348	0.331	0.345	23,209,993.73	344,896,670.07
4/12/22	0.323	0.348	0.322	0.339	33,300,034.6	338,256,787.06
4/11/22	0.376	0.376	0.319	0.323	49,117,726.62	322,353,211.93
4/10/22	0.399	0.401	0.376	0.376	30,788,308.55	375,570,533.52
4/9/22	0.388	0.403	0.388	0.399	35,392,698.72	398,230,197.46
4/8/22	0.435	0.446	0.387	0.388	60,049,889.99	387,677,532.95
4/7/22	0.43	0.453	0.423	0.435	51,853,964.22	434,324,501.39
4/6/22	0.465	0.474	0.424	0.43	82,199,825.43	429,450,391.86
4/5/22	0.457	0.497	0.455	0.465	102,732,987.6	464,657,504.24

Similar Coins