Ren (REN) historical data and Live price

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

REN

USD

Rank115

1H 0.35 %

24H 1.41 %

7D 14.71 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	0.426	0.44	0.411	0.429	28,942,151.75	427,833,111.86
8/3/21	0.436	0.438	0.406	0.424	24,634,729.31	422,975,550.55
8/2/21	0.434	0.447	0.425	0.435	25,275,227.58	434,377,965.99
8/1/21	0.439	0.46	0.432	0.434	36,214,255.95	433,256,275.41
7/31/21	0.419	0.464	0.413	0.441	47,181,147.35	440,442,587.79
7/30/21	0.38	0.424	0.364	0.42	55,792,393.9	419,377,169
7/29/21	0.363	0.382	0.353	0.38	34,927,065.61	379,024,692.99
7/28/21	0.35	0.368	0.342	0.362	28,268,670.67	360,828,643.84
7/27/21	0.348	0.356	0.331	0.349	28,879,329.22	348,711,094.51
7/26/21	0.337	0.386	0.337	0.348	53,170,573.65	347,569,408.45
7/25/21	0.336	0.338	0.321	0.338	16,684,569.89	336,850,412.24
7/24/21	0.339	0.349	0.332	0.336	20,970,936.59	335,685,548.94
7/23/21	0.326	0.344	0.324	0.339	25,427,236.32	338,691,411.28
7/22/21	0.315	0.326	0.304	0.326	19,522,298.01	325,268,859.53
7/21/21	0.279	0.316	0.271	0.313	29,464,322.77	312,350,138.41
6/14/21	0.435	0.49	0.134	0.461	51,890,680.25	459,416,122.53
6/13/21	0.409	0.439	0.398	0.436	28,807,477.64	434,952,182.73
6/12/21	0.427	0.427	0.395	0.409	35,192,216.81	407,513,033.03
6/11/21	0.455	0.469	0.418	0.427	30,976,410.14	425,402,297.99
6/10/21	0.493	0.494	0.449	0.455	37,824,237.74	453,331,991.97
6/9/21	0.501	0.513	0.457	0.493	59,081,993.67	491,395,585.91
6/7/21	0.534	0.55	0.466	0.474	36,794,384.53	472,347,196.03
6/6/21	0.519	0.542	0.514	0.535	31,680,543.89	533,275,332.38
6/5/21	0.55	0.597	0.503	0.518	55,381,925.19	516,555,365.5
6/4/21	0.608	0.61	0.523	0.55	60,582,715.01	548,662,559.58
6/3/21	0.598	0.647	0.575	0.609	103,204,522.4	607,121,473.51
6/2/21	0.629	0.636	0.583	0.598	91,323,334.67	596,458,351.73
6/1/21	0.564	0.652	0.543	0.624	233,003,147.96	622,539,042.31
5/31/21	0.456	0.561	0.427	0.561	96,696,224.87	559,408,004.85
5/30/21	0.449	0.473	0.419	0.456	62,226,467.23	454,611,347.29
5/29/21	0.515	0.536	0.43	0.448	77,612,683.85	447,131,978.67
5/28/21	0.601	0.611	0.499	0.516	76,083,526.05	514,595,160.64
5/27/21	0.593	0.685	0.531	0.598	149,346,127.32	596,009,280.78
5/26/21	0.479	0.592	0.47	0.591	80,501,673.95	588,847,079.03
5/25/21	0.478	0.506	0.435	0.478	48,987,781.88	476,825,021.92
5/24/21	0.366	0.484	0.363	0.477	69,769,679.89	475,821,922.04
5/23/21	0.417	0.433	0.288	0.369	77,249,918.11	368,268,095.79
5/22/21	0.463	0.471	0.401	0.416	50,497,928.3	415,265,298.17
5/21/21	0.555	0.592	0.397	0.463	74,520,477.23	462,122,559.54
5/2/21	0.983	0.998	0.924	0.965	86,100,150.63	962,285,620.95
5/2/21	0.983	0.998	0.924	0.965	86,100,150.63	962,285,620.95
5/2/21	0.983	0.998	0.924	0.965	86,100,150.63	962,285,620.95
5/2/21	0.983	0.998	0.924	0.965	86,100,150.63	962,285,620.95
5/1/21	0.977	1.024	0.948	0.981	133,389,593.18	978,703,244.64
5/1/21	0.977	1.024	0.948	0.981	133,389,593.18	978,703,244.64
5/1/21	0.977	1.024	0.948	0.981	133,389,593.18	978,703,244.64
5/1/21	0.977	1.024	0.948	0.981	133,389,593.18	978,703,244.64
4/30/21	0.843	0.978	0.829	0.976	147,956,918.24	973,148,403.6
4/30/21	0.843	0.978	0.829	0.976	147,956,918.24	973,148,403.6
4/30/21	0.843	0.978	0.829	0.976	147,956,918.24	973,148,403.6
4/30/21	0.843	0.978	0.829	0.976	147,956,918.24	973,148,403.6
4/29/21	0.855	0.891	0.815	0.841	74,990,270.4	839,006,572.83
4/29/21	0.855	0.891	0.815	0.841	74,990,270.4	839,006,572.83
4/29/21	0.855	0.891	0.815	0.841	74,990,270.4	839,006,572.83
4/29/21	0.855	0.891	0.815	0.841	74,990,270.4	839,006,572.83
4/28/21	0.904	0.91	0.819	0.855	81,996,479.58	852,837,661.98
4/28/21	0.904	0.91	0.819	0.855	81,996,479.58	852,837,661.98
4/28/21	0.904	0.91	0.819	0.855	81,996,479.58	852,837,661.98
4/28/21	0.904	0.91	0.819	0.855	81,996,479.58	852,837,661.98
4/27/21	0.853	0.906	0.834	0.903	89,666,389.02	900,767,137.07
4/27/21	0.853	0.906	0.834	0.903	89,666,389.02	900,767,137.07
4/27/21	0.853	0.906	0.834	0.903	89,666,389.02	900,767,137.07
4/27/21	0.853	0.906	0.834	0.903	89,666,389.02	900,767,137.07
4/26/21	0.744	0.858	0.737	0.854	81,625,056.97	851,478,914.99
4/25/21	0.755	0.806	0.705	0.743	70,785,283.64	741,119,447.49
4/24/21	0.821	0.821	0.748	0.754	74,728,606.68	751,556,257.16
4/23/21	0.807	0.831	0.696	0.819	152,102,102.14	816,453,892.97
4/22/21	0.843	0.914	0.778	0.807	125,347,759.48	804,962,559.95
4/21/21	0.882	0.915	0.837	0.844	106,921,490.51	841,208,413.72
4/20/21	0.869	0.903	0.789	0.881	143,374,455.61	878,870,131.9
4/19/21	0.96	0.981	0.844	0.871	135,307,803.3	868,118,955.91
4/18/21	1.106	1.118	0.829	0.961	348,225,383.5	957,926,263.98
4/17/21	1.158	1.232	1.1	1.105	201,538,673.82	1,102,343,925.62
4/16/21	1.1	1.219	1.027	1.158	350,851,872.27	1,155,040,773.94
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

Similar Coins