Ren (REN) historical data and Live price

ren

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
Rank56
1H -8.53 %
24H -8.89 %
7D 0.67 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.2850.2890.2630.26737,034,776.402236,464,577.158
10/30/200.2570.270.2320.26755,335,038.575236,502,149.078
10/29/200.2790.2850.2540.25736,934,573.391227,328,046.741
10/28/200.3010.3060.2720.27940,994,388.317246,665,337.978
9/29/200.220.2390.1990.23954,605,652.921211,577,340.92
9/28/200.2420.2470.2190.22142,677,706.226195,257,062.867
9/27/200.250.2580.2230.24256,888,129.996214,034,997.881
9/26/200.2270.2550.2220.2573,115,763.463221,629,581.468
9/25/200.1960.2390.1820.22680,078,702.309199,911,279.492
9/24/200.1690.2020.1620.19659,186,739.444173,103,953.769
9/23/200.2060.2070.1680.16945,960,972.149149,939,040.746
9/22/200.2120.2170.1920.20641,517,117.393182,284,761.674
9/21/200.2340.2410.1950.21257,932,643.726188,101,907.538
9/20/200.2430.270.2280.23456,703,621.067206,887,786.796
9/19/200.2420.2450.2260.24345,058,168.253214,930,479.22
9/18/200.2590.2620.2370.24240,255,072.43214,036,979.11
9/17/200.270.2790.2480.25942,404,306.689229,328,268.179
9/16/200.2750.2790.2570.2751,064,661.57238,986,909.968
9/15/200.3150.3170.2710.27559,014,361.539243,055,212.233
9/14/200.3180.3390.3060.31545,221,188.15279,011,655.994
9/13/200.330.3510.3050.31860,883,701.62281,266,657.23
9/12/200.320.3320.3020.3347,152,196.905291,935,393.338
9/11/200.3240.3290.3010.3245,643,685.576282,696,066.121
9/10/200.3210.3550.3170.32574,854,800.572287,729,795.359
9/9/200.2770.3370.2670.31981,698,744.923282,495,519.013
9/8/200.2940.30.2650.27759,697,874.908244,941,941.349
9/7/200.3030.3160.2530.29474,832,951.238259,715,544.398
9/6/200.2850.3170.2270.304123,329,668.729269,225,632.894
9/5/200.3780.3920.2640.285101,306,232.956251,876,118.254
9/4/200.3730.3880.3350.37999,144,230.648335,087,663.513
9/3/200.5050.5310.3570.37386,939,562.604330,236,678.295
9/2/200.5780.5810.4750.506100,182,027.95447,727,183.122
9/1/200.5260.5930.4970.578187,064,987.768511,747,296.539
8/31/200.4440.5390.440.525103,664,587.509464,554,538.604
8/30/200.4270.4590.4250.44442,478,469.244392,982,712.718
8/29/200.4430.4430.4220.42732,848,001.033377,840,155.096
8/28/200.4220.4530.4160.44258,554,233.123391,200,736.521
8/27/200.4560.4720.3990.42247,096,629.258373,047,595.622
8/26/200.4070.4790.40.45546,873,542.786402,682,955.978
8/25/200.4440.4450.3790.40641,646,239.945359,311,874.076
8/24/200.440.450.4250.44336,698,147.229392,325,686.47
8/23/200.460.4850.4360.4437,820,705.275388,863,390.323
8/22/200.4230.4710.3980.4652,806,173.943406,529,281.587
8/21/200.4450.4770.4070.42495,717,639.423375,128,853.791
8/20/200.4910.5030.4330.44685,352,637.656394,417,926.058
8/19/200.530.5470.4410.492131,680,555.603434,818,365.128
8/18/200.4690.5660.4570.53140,248,111.539468,432,322.958
8/17/200.4010.4960.3930.469122,527,400.571412,941,083.02
8/16/200.330.4050.3250.40172,156,958.702352,343,640.85
8/15/200.2980.3430.2950.32944,381,079.767287,717,281.33
8/14/200.2770.2990.2730.29827,420,445.22258,890,561.432
8/13/200.3170.3170.2610.27733,271,422.966240,687,528.781
8/12/200.2530.3170.2520.31742,899,523.865275,279,949.656
8/11/200.2740.2750.2380.25322,113,392.602219,911,739.381
8/10/200.2240.2960.2240.27446,054,878.941238,232,174.326
8/9/200.2190.2330.2170.22416,577,474.183194,748,416.7
8/8/200.2290.2290.2160.21812,562,464.611189,631,333.435
8/7/200.2310.2330.220.22812,914,127.099198,340,622.67
8/6/200.2240.2380.2170.23121,545,586.689200,637,339.961
8/5/200.2070.2250.2030.22416,402,464.247194,069,920.124
8/4/200.2170.2340.2030.20728,694,646.555179,395,107.067
8/3/200.1860.2190.1860.21735,080,003.416188,250,248.595
8/2/200.1630.1860.1580.18624,803,279.254161,304,563.401
8/1/200.1590.1680.1580.16212,290,850.04140,931,564.125
7/31/200.1630.1640.1590.1596,663,721.413138,175,051.308
7/30/200.1630.1670.1590.1638,245,000.824141,405,319.598
7/29/200.1710.1720.1620.16311,648,702.056141,614,565.337
7/28/200.1530.1720.1530.17117,837,958.849148,716,846.469
7/27/200.1530.1550.1360.15319,390,650.833133,238,760.718
7/26/200.1570.160.1480.15311,860,747.32133,158,994.267
7/25/200.1530.160.1530.1589,073,838.475136,775,512.547
7/24/200.1620.1640.1530.1538,401,178.551132,901,749.235
7/23/200.1690.170.1590.1628,801,003.003140,411,983.585
7/22/200.1620.1730.160.1710,326,492.363147,235,706.536
7/21/200.1670.170.1570.16210,024,238.127140,601,754.788
7/20/200.1870.1910.1660.16711,709,715.039144,862,548.523
7/19/200.1750.1910.1680.18714,121,261.812162,412,506.87
7/18/200.1770.1770.1690.1747,424,616.73151,414,043.392
7/17/200.1620.1820.1610.17611,904,495.364153,007,915.34
7/16/200.1730.1750.1520.16212,695,858.277140,222,075.719
7/15/200.180.1810.170.1738,392,349.292149,900,298.487
7/14/200.1760.1820.1670.1810,475,975.279156,163,974.263
7/13/200.1920.1950.1730.1778,618,484.659153,242,264.578
7/12/200.1820.1950.1770.19210,065,409.624166,775,068.16
7/11/200.1770.1870.1750.1827,678,483.119157,818,574.151
7/10/200.1780.1790.1680.1777,211,855.94153,248,740.15
7/9/200.1910.1920.1760.1787,589,677.566154,366,872.445
7/8/200.1830.1990.1830.19112,283,473.017165,435,047.233
7/7/200.1750.1880.1720.1839,981,103.06158,481,635.511
7/6/200.1580.1750.1560.1758,685,141.211151,559,866.657