Ren (REN) historical data and Live price

ren

Ren

REN
$ 1.09 + 0.152 % 0.0000178 BTC
MARKET CAP
1.092 B
24H VOLUME
245.685 M
CIRC.SUPPLY
997.163 M
MAX SUPPLY
1 B
Rank92
1H 2.60 %
24H 0.15 %
7D 4.33 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
3/30/211.0871.1221.0581.071121,549,0871,066,435,933.33
3/29/211.0121.0980.9951.087156,144,963.951,082,480,364.29
3/28/210.9691.0570.9641.011155,533,880.241,007,112,301
3/27/210.9561.020.8980.969131,007,792.71964,981,866.61
3/26/210.8520.9690.8520.95599,268,062.1951,649,375.64
3/25/210.8820.8880.8130.852134,838,814.58848,896,766.73
3/24/210.9641.020.8690.883103,590,546.55879,425,286.73
3/23/211.0031.030.9580.96487,831,938.18960,653,045.22
3/22/211.0691.1140.9941.004110,808,496.371,000,539,455.95
3/21/211.0751.0921.0381.06973,311,609.581,064,610,855.63
3/20/211.1081.1551.0741.07491,551,504.471,070,338,495.19
3/19/211.0981.1451.061.10890,163,325.691,103,428,995.78
3/18/211.1031.1851.0871.098132,612,128.221,093,738,077.41
3/17/211.0981.1111.0281.105109,743,944.151,100,508,165.04
3/16/211.0881.1241.0161.098116,987,706.951,093,699,457.89
3/15/211.1051.1451.0351.087125,068,505.381,083,319,736.34
3/14/211.1991.21.1051.105104,301,668.211,101,022,390.07
3/13/211.1621.2251.1111.201117,153,221.571,196,638,582.8
3/12/211.2491.2561.1161.161149,292,654.261,156,771,997.24
3/11/211.2361.3181.2091.249161,061,095.081,243,981,044
3/10/211.3381.3631.2071.237216,214,256.521,232,327,498.14
3/9/211.2081.3791.1841.338270,329,728.361,332,465,658.35
3/8/211.1771.2711.1331.207252,691,468.511,202,690,985.57
3/7/211.0711.1961.0551.177161,213,104.721,172,616,117.13
3/6/211.0481.0911.0221.07174,555,9991,066,527,900.84
3/5/211.0451.0870.9771.049113,388,253.981,045,060,665.83
3/4/211.1211.151.0221.046133,898,323.161,042,333,542.14
3/3/211.1041.1621.0841.121132,978,692.531,116,977,217.85
3/2/211.151.1771.0441.103144,541,871.741,098,759,138.83
3/1/211.0431.1911.0321.148199,647,854.511,142,859,133.37
2/28/211.0731.0760.8991.04171,288,016.571,035,279,397.65
2/27/211.0161.1361.0161.072168,910,824.751,067,385,554.67
2/26/211.0741.1320.9731.016193,177,396.81,010,874,152.98
2/25/211.1441.2581.071.07206,517,164.291,064,716,084.09
2/24/211.121.2921.0461.144294,092,912.421,138,437,895.75
2/23/211.3481.3480.9071.116443,074,157.461,111,239,809.56
2/22/211.3861.3971.031.349404,707,950.421,342,566,607.05
2/21/211.4121.5661.3371.386309,625,987.961,379,235,806.92
2/20/211.7371.8271.3041.412633,889,438.111,405,709,922.08
2/19/211.1951.7291.0941.729865,646,729.211,721,369,136.25
2/18/211.0151.2250.9821.194306,652,934.921,188,844,325.05
2/17/211.0771.0830.9411.012286,173,289.161,007,707,184.13
2/16/210.9071.1010.8781.076476,045,205.921,070,922,278.48
2/15/210.9020.9650.7350.909329,921,594.77904,711,664.88
2/14/210.9941.010.8710.902190,597,752.21897,792,227.1
2/13/211.0511.0820.910.995257,418,593.77990,237,055.58
2/12/210.9941.1010.9291.053294,201,098.541,048,565,698.88
2/11/210.8541.040.8450.997308,399,399.52992,309,988.84
2/10/210.8740.9470.7990.854249,741,520.69850,532,599.21
2/9/210.8070.9140.7780.875217,786,432.85870,913,859.27
2/8/210.7710.8670.7490.809226,236,324.18805,541,789.06
2/7/210.7810.7940.6980.772196,357,260.02768,206,236.27
2/6/210.8420.9190.7730.781273,250,887.09776,975,882.18
2/5/210.8060.9940.8060.843383,685,245.52838,800,672.41
2/4/210.6850.8480.6770.804269,915,915.48799,797,884.72
2/3/210.670.6980.6390.686117,744,755.26682,440,993.03
2/2/210.6240.7380.6090.67194,195,481.27661,335,161.55
2/1/210.630.6320.5830.624114,810,931.82552,194,834.84
1/31/210.5890.6660.5830.631171,748,113.09558,059,649.61
1/30/210.5670.6090.550.58988,165,724.98521,157,247.42
1/29/210.6030.6060.5530.567112,310,057.75501,603,357.9
1/28/210.5220.580.5130.577102,238,337.899510,264,126.531
1/27/210.5950.60.5150.522105,906,470.734462,175,511.899
1/26/210.5730.6050.530.595116,933,758.447526,312,917.435
1/25/210.6290.6370.570.574107,868,689.785507,583,235.479
1/24/210.6260.6490.5970.629115,197,655.737556,641,758.398
1/23/210.6360.6840.6020.627156,929,319.151554,611,240.595
1/22/210.5830.6880.5270.636172,311,872.112562,841,259.813
1/21/210.7580.7650.570.583198,607,795.581515,882,571.487
1/20/210.6850.7780.640.755360,786,264.431668,203,287.357
1/19/210.5940.710.5760.686196,746,299.335606,782,141.144
1/18/210.620.6830.570.594172,470,417.168525,384,179.935
1/17/210.5380.6490.520.62209,764,078.695548,304,878.557
1/16/210.520.5790.4890.539146,456,261.436477,342,668.079