Ren (REN) historical data and Live price

Ren

REN

$ 1.09 + 0.152 %

0.0000178 BTC

MARKET CAP
1.092 B

24H VOLUME
245.685 M

CIRC.SUPPLY
997.163 M

MAX SUPPLY
1 B

REN

USD

Rank92

1H 2.60 %

24H 0.15 %

7D 4.33 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	1.023	1.143	1.02	1.105	234,233,174.21	1,102,004,846.33
4/14/21	1.019	1.064	0.987	1.025	157,481,058.08	1,021,626,309.95
4/13/21	1.026	1.043	0.999	1.019	99,791,470.78	1,016,076,497.02
4/12/21	1.048	1.069	1.007	1.028	112,768,408.47	1,024,746,031.8
4/11/21	1.068	1.092	1.043	1.048	107,078,613.69	1,044,812,542.62
4/10/21	1.048	1.119	1.038	1.067	172,277,440.35	1,063,964,507.55
4/9/21	1.032	1.082	1.02	1.047	121,494,905.94	1,044,293,382.41
4/8/21	0.989	1.045	0.981	1.032	105,238,311.66	1,028,801,310.36
4/7/21	1.082	1.093	0.941	0.987	179,377,991.09	984,469,385.31
4/6/21	1.039	1.188	1.026	1.083	297,566,627.25	1,080,048,964.66
4/5/21	1.085	1.089	1.014	1.038	157,119,805.43	1,034,481,897.07
4/4/21	1.014	1.109	0.991	1.085	135,819,376.16	1,080,980,239.19
4/3/21	1.106	1.126	1.013	1.014	129,864,865.36	1,010,603,936.47
4/2/21	1.048	1.135	1.04	1.105	155,926,520.39	1,101,146,537.9
4/1/21	1.027	1.083	1.02	1.048	135,110,551.46	1,044,282,396.84
3/31/21	1.07	1.08	0.981	1.026	155,932,312.79	1,022,363,538.44
3/30/21	1.087	1.122	1.058	1.071	121,549,087	1,066,435,933.33
3/29/21	1.012	1.098	0.995	1.087	156,144,963.95	1,082,480,364.29
3/28/21	0.969	1.057	0.964	1.011	155,533,880.24	1,007,112,301
3/27/21	0.956	1.02	0.898	0.969	131,007,792.71	964,981,866.61
3/26/21	0.852	0.969	0.852	0.955	99,268,062.1	951,649,375.64
3/25/21	0.882	0.888	0.813	0.852	134,838,814.58	848,896,766.73
3/24/21	0.964	1.02	0.869	0.883	103,590,546.55	879,425,286.73
3/23/21	1.003	1.03	0.958	0.964	87,831,938.18	960,653,045.22
3/22/21	1.069	1.114	0.994	1.004	110,808,496.37	1,000,539,455.95
3/21/21	1.075	1.092	1.038	1.069	73,311,609.58	1,064,610,855.63
3/20/21	1.108	1.155	1.074	1.074	91,551,504.47	1,070,338,495.19
3/19/21	1.098	1.145	1.06	1.108	90,163,325.69	1,103,428,995.78
3/18/21	1.103	1.185	1.087	1.098	132,612,128.22	1,093,738,077.41
3/17/21	1.098	1.111	1.028	1.105	109,743,944.15	1,100,508,165.04
3/16/21	1.088	1.124	1.016	1.098	116,987,706.95	1,093,699,457.89
3/15/21	1.105	1.145	1.035	1.087	125,068,505.38	1,083,319,736.34
3/14/21	1.199	1.2	1.105	1.105	104,301,668.21	1,101,022,390.07
3/13/21	1.162	1.225	1.111	1.201	117,153,221.57	1,196,638,582.8
3/12/21	1.249	1.256	1.116	1.161	149,292,654.26	1,156,771,997.24
3/11/21	1.236	1.318	1.209	1.249	161,061,095.08	1,243,981,044
3/10/21	1.338	1.363	1.207	1.237	216,214,256.52	1,232,327,498.14
3/9/21	1.208	1.379	1.184	1.338	270,329,728.36	1,332,465,658.35
3/8/21	1.177	1.271	1.133	1.207	252,691,468.51	1,202,690,985.57
3/7/21	1.071	1.196	1.055	1.177	161,213,104.72	1,172,616,117.13
3/6/21	1.048	1.091	1.022	1.071	74,555,999	1,066,527,900.84
3/5/21	1.045	1.087	0.977	1.049	113,388,253.98	1,045,060,665.83
3/4/21	1.121	1.15	1.022	1.046	133,898,323.16	1,042,333,542.14
3/3/21	1.104	1.162	1.084	1.121	132,978,692.53	1,116,977,217.85
3/2/21	1.15	1.177	1.044	1.103	144,541,871.74	1,098,759,138.83
3/1/21	1.043	1.191	1.032	1.148	199,647,854.51	1,142,859,133.37
2/28/21	1.073	1.076	0.899	1.04	171,288,016.57	1,035,279,397.65
2/27/21	1.016	1.136	1.016	1.072	168,910,824.75	1,067,385,554.67
2/26/21	1.074	1.132	0.973	1.016	193,177,396.8	1,010,874,152.98
2/25/21	1.144	1.258	1.07	1.07	206,517,164.29	1,064,716,084.09
2/24/21	1.12	1.292	1.046	1.144	294,092,912.42	1,138,437,895.75
2/23/21	1.348	1.348	0.907	1.116	443,074,157.46	1,111,239,809.56
2/22/21	1.386	1.397	1.03	1.349	404,707,950.42	1,342,566,607.05
2/21/21	1.412	1.566	1.337	1.386	309,625,987.96	1,379,235,806.92
2/20/21	1.737	1.827	1.304	1.412	633,889,438.11	1,405,709,922.08
2/19/21	1.195	1.729	1.094	1.729	865,646,729.21	1,721,369,136.25
2/18/21	1.015	1.225	0.982	1.194	306,652,934.92	1,188,844,325.05
2/17/21	1.077	1.083	0.941	1.012	286,173,289.16	1,007,707,184.13
2/16/21	0.907	1.101	0.878	1.076	476,045,205.92	1,070,922,278.48
2/15/21	0.902	0.965	0.735	0.909	329,921,594.77	904,711,664.88
2/14/21	0.994	1.01	0.871	0.902	190,597,752.21	897,792,227.1
2/13/21	1.051	1.082	0.91	0.995	257,418,593.77	990,237,055.58
2/12/21	0.994	1.101	0.929	1.053	294,201,098.54	1,048,565,698.88
2/11/21	0.854	1.04	0.845	0.997	308,399,399.52	992,309,988.84
2/10/21	0.874	0.947	0.799	0.854	249,741,520.69	850,532,599.21
2/9/21	0.807	0.914	0.778	0.875	217,786,432.85	870,913,859.27
2/8/21	0.771	0.867	0.749	0.809	226,236,324.18	805,541,789.06
2/7/21	0.781	0.794	0.698	0.772	196,357,260.02	768,206,236.27
2/6/21	0.842	0.919	0.773	0.781	273,250,887.09	776,975,882.18
2/5/21	0.806	0.994	0.806	0.843	383,685,245.52	838,800,672.41
2/4/21	0.685	0.848	0.677	0.804	269,915,915.48	799,797,884.72
2/3/21	0.67	0.698	0.639	0.686	117,744,755.26	682,440,993.03
2/2/21	0.624	0.738	0.609	0.67	194,195,481.27	661,335,161.55
2/1/21	0.63	0.632	0.583	0.624	114,810,931.82	552,194,834.84
1/31/21	0.589	0.666	0.583	0.631	171,748,113.09	558,059,649.61
1/30/21	0.567	0.609	0.55	0.589	88,165,724.98	521,157,247.42
1/29/21	0.603	0.606	0.553	0.567	112,310,057.75	501,603,357.9
1/28/21	0.522	0.58	0.513	0.577	102,238,337.899	510,264,126.531
1/27/21	0.595	0.6	0.515	0.522	105,906,470.734	462,175,511.899
1/26/21	0.573	0.605	0.53	0.595	116,933,758.447	526,312,917.435
1/25/21	0.629	0.637	0.57	0.574	107,868,689.785	507,583,235.479
1/24/21	0.626	0.649	0.597	0.629	115,197,655.737	556,641,758.398
1/23/21	0.636	0.684	0.602	0.627	156,929,319.151	554,611,240.595
1/22/21	0.583	0.688	0.527	0.636	172,311,872.112	562,841,259.813
1/21/21	0.758	0.765	0.57	0.583	198,607,795.581	515,882,571.487
1/20/21	0.685	0.778	0.64	0.755	360,786,264.431	668,203,287.357
1/19/21	0.594	0.71	0.576	0.686	196,746,299.335	606,782,141.144
1/18/21	0.62	0.683	0.57	0.594	172,470,417.168	525,384,179.935
1/17/21	0.538	0.649	0.52	0.62	209,764,078.695	548,304,878.557
1/16/21	0.52	0.579	0.489	0.539	146,456,261.436	477,342,668.079

Similar Coins