Ren (REN) historical data and Live price

Ren

REN

$ 0.329109 -8.891 %

0.00001825 BTC

MARKET CAP
291.108 M

24H VOLUME
79.099 M

CIRC.SUPPLY
884.533 M

MAX SUPPLY

REN

USD

Rank56

1H -8.53 %

24H -8.89 %

7D 0.67 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	0.285	0.289	0.263	0.267	37,034,776.402	236,464,577.158
10/30/20	0.257	0.27	0.232	0.267	55,335,038.575	236,502,149.078
10/29/20	0.279	0.285	0.254	0.257	36,934,573.391	227,328,046.741
10/28/20	0.301	0.306	0.272	0.279	40,994,388.317	246,665,337.978
9/29/20	0.22	0.239	0.199	0.239	54,605,652.921	211,577,340.92
9/28/20	0.242	0.247	0.219	0.221	42,677,706.226	195,257,062.867
9/27/20	0.25	0.258	0.223	0.242	56,888,129.996	214,034,997.881
9/26/20	0.227	0.255	0.222	0.25	73,115,763.463	221,629,581.468
9/25/20	0.196	0.239	0.182	0.226	80,078,702.309	199,911,279.492
9/24/20	0.169	0.202	0.162	0.196	59,186,739.444	173,103,953.769
9/23/20	0.206	0.207	0.168	0.169	45,960,972.149	149,939,040.746
9/22/20	0.212	0.217	0.192	0.206	41,517,117.393	182,284,761.674
9/21/20	0.234	0.241	0.195	0.212	57,932,643.726	188,101,907.538
9/20/20	0.243	0.27	0.228	0.234	56,703,621.067	206,887,786.796
9/19/20	0.242	0.245	0.226	0.243	45,058,168.253	214,930,479.22
9/18/20	0.259	0.262	0.237	0.242	40,255,072.43	214,036,979.11
9/17/20	0.27	0.279	0.248	0.259	42,404,306.689	229,328,268.179
9/16/20	0.275	0.279	0.257	0.27	51,064,661.57	238,986,909.968
9/15/20	0.315	0.317	0.271	0.275	59,014,361.539	243,055,212.233
9/14/20	0.318	0.339	0.306	0.315	45,221,188.15	279,011,655.994
9/13/20	0.33	0.351	0.305	0.318	60,883,701.62	281,266,657.23
9/12/20	0.32	0.332	0.302	0.33	47,152,196.905	291,935,393.338
9/11/20	0.324	0.329	0.301	0.32	45,643,685.576	282,696,066.121
9/10/20	0.321	0.355	0.317	0.325	74,854,800.572	287,729,795.359
9/9/20	0.277	0.337	0.267	0.319	81,698,744.923	282,495,519.013
9/8/20	0.294	0.3	0.265	0.277	59,697,874.908	244,941,941.349
9/7/20	0.303	0.316	0.253	0.294	74,832,951.238	259,715,544.398
9/6/20	0.285	0.317	0.227	0.304	123,329,668.729	269,225,632.894
9/5/20	0.378	0.392	0.264	0.285	101,306,232.956	251,876,118.254
9/4/20	0.373	0.388	0.335	0.379	99,144,230.648	335,087,663.513
9/3/20	0.505	0.531	0.357	0.373	86,939,562.604	330,236,678.295
9/2/20	0.578	0.581	0.475	0.506	100,182,027.95	447,727,183.122
9/1/20	0.526	0.593	0.497	0.578	187,064,987.768	511,747,296.539
8/31/20	0.444	0.539	0.44	0.525	103,664,587.509	464,554,538.604
8/30/20	0.427	0.459	0.425	0.444	42,478,469.244	392,982,712.718
8/29/20	0.443	0.443	0.422	0.427	32,848,001.033	377,840,155.096
8/28/20	0.422	0.453	0.416	0.442	58,554,233.123	391,200,736.521
8/27/20	0.456	0.472	0.399	0.422	47,096,629.258	373,047,595.622
8/26/20	0.407	0.479	0.4	0.455	46,873,542.786	402,682,955.978
8/25/20	0.444	0.445	0.379	0.406	41,646,239.945	359,311,874.076
8/24/20	0.44	0.45	0.425	0.443	36,698,147.229	392,325,686.47
8/23/20	0.46	0.485	0.436	0.44	37,820,705.275	388,863,390.323
8/22/20	0.423	0.471	0.398	0.46	52,806,173.943	406,529,281.587
8/21/20	0.445	0.477	0.407	0.424	95,717,639.423	375,128,853.791
8/20/20	0.491	0.503	0.433	0.446	85,352,637.656	394,417,926.058
8/19/20	0.53	0.547	0.441	0.492	131,680,555.603	434,818,365.128
8/18/20	0.469	0.566	0.457	0.53	140,248,111.539	468,432,322.958
8/17/20	0.401	0.496	0.393	0.469	122,527,400.571	412,941,083.02
8/16/20	0.33	0.405	0.325	0.401	72,156,958.702	352,343,640.85
8/15/20	0.298	0.343	0.295	0.329	44,381,079.767	287,717,281.33
8/14/20	0.277	0.299	0.273	0.298	27,420,445.22	258,890,561.432
8/13/20	0.317	0.317	0.261	0.277	33,271,422.966	240,687,528.781
8/12/20	0.253	0.317	0.252	0.317	42,899,523.865	275,279,949.656
8/11/20	0.274	0.275	0.238	0.253	22,113,392.602	219,911,739.381
8/10/20	0.224	0.296	0.224	0.274	46,054,878.941	238,232,174.326
8/9/20	0.219	0.233	0.217	0.224	16,577,474.183	194,748,416.7
8/8/20	0.229	0.229	0.216	0.218	12,562,464.611	189,631,333.435
8/7/20	0.231	0.233	0.22	0.228	12,914,127.099	198,340,622.67
8/6/20	0.224	0.238	0.217	0.231	21,545,586.689	200,637,339.961
8/5/20	0.207	0.225	0.203	0.224	16,402,464.247	194,069,920.124
8/4/20	0.217	0.234	0.203	0.207	28,694,646.555	179,395,107.067
8/3/20	0.186	0.219	0.186	0.217	35,080,003.416	188,250,248.595
8/2/20	0.163	0.186	0.158	0.186	24,803,279.254	161,304,563.401
8/1/20	0.159	0.168	0.158	0.162	12,290,850.04	140,931,564.125
7/31/20	0.163	0.164	0.159	0.159	6,663,721.413	138,175,051.308
7/30/20	0.163	0.167	0.159	0.163	8,245,000.824	141,405,319.598
7/29/20	0.171	0.172	0.162	0.163	11,648,702.056	141,614,565.337
7/28/20	0.153	0.172	0.153	0.171	17,837,958.849	148,716,846.469
7/27/20	0.153	0.155	0.136	0.153	19,390,650.833	133,238,760.718
7/26/20	0.157	0.16	0.148	0.153	11,860,747.32	133,158,994.267
7/25/20	0.153	0.16	0.153	0.158	9,073,838.475	136,775,512.547
7/24/20	0.162	0.164	0.153	0.153	8,401,178.551	132,901,749.235
7/23/20	0.169	0.17	0.159	0.162	8,801,003.003	140,411,983.585
7/22/20	0.162	0.173	0.16	0.17	10,326,492.363	147,235,706.536
7/21/20	0.167	0.17	0.157	0.162	10,024,238.127	140,601,754.788
7/20/20	0.187	0.191	0.166	0.167	11,709,715.039	144,862,548.523
7/19/20	0.175	0.191	0.168	0.187	14,121,261.812	162,412,506.87
7/18/20	0.177	0.177	0.169	0.174	7,424,616.73	151,414,043.392
7/17/20	0.162	0.182	0.161	0.176	11,904,495.364	153,007,915.34
7/16/20	0.173	0.175	0.152	0.162	12,695,858.277	140,222,075.719
7/15/20	0.18	0.181	0.17	0.173	8,392,349.292	149,900,298.487
7/14/20	0.176	0.182	0.167	0.18	10,475,975.279	156,163,974.263
7/13/20	0.192	0.195	0.173	0.177	8,618,484.659	153,242,264.578
7/12/20	0.182	0.195	0.177	0.192	10,065,409.624	166,775,068.16
7/11/20	0.177	0.187	0.175	0.182	7,678,483.119	157,818,574.151
7/10/20	0.178	0.179	0.168	0.177	7,211,855.94	153,248,740.15
7/9/20	0.191	0.192	0.176	0.178	7,589,677.566	154,366,872.445
7/8/20	0.183	0.199	0.183	0.191	12,283,473.017	165,435,047.233
7/7/20	0.175	0.188	0.172	0.183	9,981,103.06	158,481,635.511
7/6/20	0.158	0.175	0.156	0.175	8,685,141.211	151,559,866.657

Similar Coins