Ren (REN) historical data and Live price

ren

Ren

REN
$ 0.421612 + 1.414 % 0.00001106 BTC
MARKET CAP
420.669 M
24H VOLUME
36.519 M
CIRC.SUPPLY
997.763 M
MAX SUPPLY
1 B
Rank115
1H 0.35 %
24H 1.41 %
7D 14.71 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.4260.440.4110.42928,942,151.75427,833,111.86
8/3/210.4360.4380.4060.42424,634,729.31422,975,550.55
8/2/210.4340.4470.4250.43525,275,227.58434,377,965.99
8/1/210.4390.460.4320.43436,214,255.95433,256,275.41
7/31/210.4190.4640.4130.44147,181,147.35440,442,587.79
7/30/210.380.4240.3640.4255,792,393.9419,377,169
7/29/210.3630.3820.3530.3834,927,065.61379,024,692.99
7/28/210.350.3680.3420.36228,268,670.67360,828,643.84
7/27/210.3480.3560.3310.34928,879,329.22348,711,094.51
7/26/210.3370.3860.3370.34853,170,573.65347,569,408.45
7/25/210.3360.3380.3210.33816,684,569.89336,850,412.24
7/24/210.3390.3490.3320.33620,970,936.59335,685,548.94
7/23/210.3260.3440.3240.33925,427,236.32338,691,411.28
7/22/210.3150.3260.3040.32619,522,298.01325,268,859.53
7/21/210.2790.3160.2710.31329,464,322.77312,350,138.41
6/14/210.4350.490.1340.46151,890,680.25459,416,122.53
6/13/210.4090.4390.3980.43628,807,477.64434,952,182.73
6/12/210.4270.4270.3950.40935,192,216.81407,513,033.03
6/11/210.4550.4690.4180.42730,976,410.14425,402,297.99
6/10/210.4930.4940.4490.45537,824,237.74453,331,991.97
6/9/210.5010.5130.4570.49359,081,993.67491,395,585.91
6/7/210.5340.550.4660.47436,794,384.53472,347,196.03
6/6/210.5190.5420.5140.53531,680,543.89533,275,332.38
6/5/210.550.5970.5030.51855,381,925.19516,555,365.5
6/4/210.6080.610.5230.5560,582,715.01548,662,559.58
6/3/210.5980.6470.5750.609103,204,522.4607,121,473.51
6/2/210.6290.6360.5830.59891,323,334.67596,458,351.73
6/1/210.5640.6520.5430.624233,003,147.96622,539,042.31
5/31/210.4560.5610.4270.56196,696,224.87559,408,004.85
5/30/210.4490.4730.4190.45662,226,467.23454,611,347.29
5/29/210.5150.5360.430.44877,612,683.85447,131,978.67
5/28/210.6010.6110.4990.51676,083,526.05514,595,160.64
5/27/210.5930.6850.5310.598149,346,127.32596,009,280.78
5/26/210.4790.5920.470.59180,501,673.95588,847,079.03
5/25/210.4780.5060.4350.47848,987,781.88476,825,021.92
5/24/210.3660.4840.3630.47769,769,679.89475,821,922.04
5/23/210.4170.4330.2880.36977,249,918.11368,268,095.79
5/22/210.4630.4710.4010.41650,497,928.3415,265,298.17
5/21/210.5550.5920.3970.46374,520,477.23462,122,559.54
5/2/210.9830.9980.9240.96586,100,150.63962,285,620.95
5/2/210.9830.9980.9240.96586,100,150.63962,285,620.95
5/2/210.9830.9980.9240.96586,100,150.63962,285,620.95
5/2/210.9830.9980.9240.96586,100,150.63962,285,620.95
5/1/210.9771.0240.9480.981133,389,593.18978,703,244.64
5/1/210.9771.0240.9480.981133,389,593.18978,703,244.64
5/1/210.9771.0240.9480.981133,389,593.18978,703,244.64
5/1/210.9771.0240.9480.981133,389,593.18978,703,244.64
4/30/210.8430.9780.8290.976147,956,918.24973,148,403.6
4/30/210.8430.9780.8290.976147,956,918.24973,148,403.6
4/30/210.8430.9780.8290.976147,956,918.24973,148,403.6
4/30/210.8430.9780.8290.976147,956,918.24973,148,403.6
4/29/210.8550.8910.8150.84174,990,270.4839,006,572.83
4/29/210.8550.8910.8150.84174,990,270.4839,006,572.83
4/29/210.8550.8910.8150.84174,990,270.4839,006,572.83
4/29/210.8550.8910.8150.84174,990,270.4839,006,572.83
4/28/210.9040.910.8190.85581,996,479.58852,837,661.98
4/28/210.9040.910.8190.85581,996,479.58852,837,661.98
4/28/210.9040.910.8190.85581,996,479.58852,837,661.98
4/28/210.9040.910.8190.85581,996,479.58852,837,661.98
4/27/210.8530.9060.8340.90389,666,389.02900,767,137.07
4/27/210.8530.9060.8340.90389,666,389.02900,767,137.07
4/27/210.8530.9060.8340.90389,666,389.02900,767,137.07
4/27/210.8530.9060.8340.90389,666,389.02900,767,137.07
4/26/210.7440.8580.7370.85481,625,056.97851,478,914.99
4/25/210.7550.8060.7050.74370,785,283.64741,119,447.49
4/24/210.8210.8210.7480.75474,728,606.68751,556,257.16
4/23/210.8070.8310.6960.819152,102,102.14816,453,892.97
4/22/210.8430.9140.7780.807125,347,759.48804,962,559.95
4/21/210.8820.9150.8370.844106,921,490.51841,208,413.72
4/20/210.8690.9030.7890.881143,374,455.61878,870,131.9
4/19/210.960.9810.8440.871135,307,803.3868,118,955.91
4/18/211.1061.1180.8290.961348,225,383.5957,926,263.98
4/17/211.1581.2321.11.105201,538,673.821,102,343,925.62
4/16/211.11.2191.0271.158350,851,872.271,155,040,773.94
4/15/211.0231.1431.021.105234,233,174.211,102,004,846.33
4/14/211.0191.0640.9871.025157,481,058.081,021,626,309.95
4/13/211.0261.0430.9991.01999,791,470.781,016,076,497.02
4/12/211.0481.0691.0071.028112,768,408.471,024,746,031.8
4/11/211.0681.0921.0431.048107,078,613.691,044,812,542.62
4/10/211.0481.1191.0381.067172,277,440.351,063,964,507.55
4/9/211.0321.0821.021.047121,494,905.941,044,293,382.41
4/8/210.9891.0450.9811.032105,238,311.661,028,801,310.36
4/7/211.0821.0930.9410.987179,377,991.09984,469,385.31
4/6/211.0391.1881.0261.083297,566,627.251,080,048,964.66
4/5/211.0851.0891.0141.038157,119,805.431,034,481,897.07
4/4/211.0141.1090.9911.085135,819,376.161,080,980,239.19
4/3/211.1061.1261.0131.014129,864,865.361,010,603,936.47
4/2/211.0481.1351.041.105155,926,520.391,101,146,537.9
4/1/211.0271.0831.021.048135,110,551.461,044,282,396.84
3/31/211.071.080.9811.026155,932,312.791,022,363,538.44