Ren (REN) historical data and Live price

ren

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
Rank160
1H 3.37 %
24H 6.80 %
7D 2.49 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.1170.1190.1130.11813,172,642.55117,846,667.03
7/2/220.1120.1180.110.11719,536,677.86116,501,954.33
7/1/220.1130.1160.1080.11215,839,874.05111,718,675.11
6/30/220.1130.1140.1040.11314,505,918.21112,798,566.88
6/29/220.1120.1160.1110.11314,541,671.11113,220,535.33
6/28/220.1180.1230.1120.11216,163,288.73112,143,271.85
6/27/220.1170.1230.1160.11816,144,498.4118,139,736.26
6/26/220.1230.1490.1170.11756,801,535.85116,668,699.36
6/25/220.1240.1250.1160.12314,242,712.55122,412,356.64
6/24/220.1130.1270.1130.12421,992,176.11124,096,120.96
6/23/220.1060.1160.1060.11322,842,648.32112,557,327.92
6/22/220.1150.1190.1060.10621,608,326.69105,483,651.32
6/21/220.1150.1230.1130.11535,194,221.65114,879,600.19
6/20/220.1050.1230.0990.11539,856,504.3115,044,599.08
6/19/220.1020.1070.0960.10526,212,438.21104,913,250.19
6/18/220.0980.1020.0850.10218,495,027.4101,580,640.07
6/17/220.0920.0990.0920.09812,786,121.6897,899,356.28
6/16/220.1080.110.0910.09219,552,041.1592,220,349.24
6/15/220.0950.1080.0850.10827,603,144.43107,478,019.02
6/14/220.0910.0970.0820.09520,986,967.4794,447,452.17
6/13/220.110.1110.0860.09133,649,133.6490,475,841.7
6/12/220.1210.1230.1090.1124,780,017.15110,086,063.85
6/11/220.1340.1360.120.12122,061,792.45120,669,381.96
6/10/220.1470.1490.1330.13428,967,055.08133,491,615.45
6/9/220.1520.1570.1470.14739,162,282.32147,051,713.48
6/8/220.1540.1620.150.15239,560,364.21151,511,318.46
6/7/220.1510.1620.1420.15432,751,117.59153,367,551.26
6/6/220.1440.1580.1440.15132,819,480.22150,639,276.51
6/5/220.1460.1460.1430.14423,518,044.64144,022,105.81
6/4/220.1440.1460.140.14624,631,902.58145,857,285.98
6/3/220.150.1510.1410.14428,405,637.07143,499,440.23
6/2/220.1450.1510.1410.1534,548,677.93149,453,034.18
6/1/220.1590.1620.1430.14540,122,596.68145,087,489.15
5/31/220.160.1690.1530.15948,905,621.9158,619,254.68
5/30/220.1410.1610.140.1632,765,444.29159,746,452.19
5/29/220.1370.1410.1320.14125,264,591.13140,661,891.3
5/28/220.130.1350.130.13434,972,332.62133,514,041.59
5/27/220.1390.1410.1280.1336,139,612.42129,750,226.75
5/26/220.1490.1510.1350.13935,252,223.08139,247,677.34
5/25/220.1510.1540.1460.14931,369,701.46148,494,364.19
5/24/220.1440.1540.1390.15145,880,480.96151,188,342.54
5/23/220.1540.1640.1440.14450,349,147.6143,768,774.67
5/22/220.1470.1590.1430.15431,405,023.24154,156,119.63
5/21/220.1410.1490.1380.14724,055,645.52146,482,774.72
5/20/220.150.1520.1360.14128,756,240.4140,423,959.8
5/19/220.1370.1510.1340.1527,548,962.68149,481,983.8
5/18/220.1540.1610.1370.13734,269,075.4136,602,890.47
5/17/220.1470.1590.1460.15536,010,843.03154,389,796.03
5/16/220.1710.1710.1470.14827,120,632.72147,367,391.42
5/15/220.1640.1720.1530.17131,275,557.9170,386,975.12
5/14/220.1580.1680.1490.16435,007,477.98163,510,832.47
5/13/220.1390.1790.1360.15835,156,792.08158,110,866.31
5/12/220.1490.160.1220.13948,179,886.72138,863,934.27
5/11/220.2170.2230.1430.14955,649,430.21148,532,984.06
5/10/220.2130.2420.2040.21754,403,940.78217,201,413.98
5/9/220.260.2640.2120.21343,161,275.91213,259,272.11
5/8/220.2650.2690.2550.2626,742,549.42259,340,202.15
5/7/220.2830.2840.2570.26527,903,684.28264,494,334.34
5/6/220.2780.2840.2670.28327,945,047.69282,874,483.34
5/5/220.3090.310.2690.27836,677,017.56277,611,802.02
5/4/220.2770.310.2740.30936,881,243.87308,381,827.63
5/3/220.2730.2960.270.27746,433,086.46276,694,302.19
5/2/220.2760.2820.2650.27341,240,493.64272,326,495.29
5/1/220.2770.2820.2650.27659,472,554.37275,417,852.75
4/30/220.3150.3190.2740.27737,059,188.26276,915,081.47
4/29/220.3380.3420.310.31528,407,955.45314,382,764.9
4/28/220.3410.3460.3320.33825,432,236.72337,869,148.6
4/27/220.330.350.330.34128,199,085.79340,738,517.7
4/26/220.3560.3640.3260.3331,127,595.87329,890,558.49
4/25/220.3470.360.3290.35634,934,136.68355,536,532.09
4/24/220.3540.3640.3440.34723,695,226.28346,544,056.08
4/23/220.3590.3630.3530.35422,584,847.26353,984,440.07
4/22/220.3980.40.3580.35946,921,596.91358,725,346.74
4/21/220.3710.4180.3690.39887,615,735.68397,674,296.4
4/20/220.3820.3890.3580.37153,146,039.69370,913,297.21
4/19/220.3560.3840.3480.382104,185,866.58381,463,694.59
4/18/220.3160.3580.3060.35678,148,778.38356,033,411.16
4/17/220.3290.3340.3150.31634,551,036.07315,493,888.16
4/16/220.3310.3350.3240.32929,403,983.84328,507,081.81
4/15/220.3330.3380.3230.33126,945,369.24330,645,894.14
4/14/220.3450.3510.330.33328,197,936.83332,583,675.9
4/13/220.3380.3480.3310.34523,209,993.73344,896,670.07
4/12/220.3230.3480.3220.33933,300,034.6338,256,787.06
4/11/220.3760.3760.3190.32349,117,726.62322,353,211.93
4/10/220.3990.4010.3760.37630,788,308.55375,570,533.52
4/9/220.3880.4030.3880.39935,392,698.72398,230,197.46
4/8/220.4350.4460.3870.38860,049,889.99387,677,532.95
4/7/220.430.4530.4230.43551,853,964.22434,324,501.39
4/6/220.4650.4740.4240.4382,199,825.43429,450,391.86
4/5/220.4570.4970.4550.465102,732,987.6464,657,504.24