renBTC (RENBTC) historical data and Live price

renBTC

RENBTC

$ 29,474.45 + 4.606 %

1.0488089 BTC

MARKET CAP
8.975 M

24H VOLUME
3.203 k

CIRC.SUPPLY
304.49913669

MAX SUPPLY
13.698 k

RENBTC

USD

Rank816

1H 1.85 %

24H 4.61 %

7D 5.19 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/27/23	28,089.74	28,205.538	27,983.673	28,165.059	1,916.06	8,576,236.2
5/26/23	27,940.787	28,132.219	26,361.526	28,088.654	1,873.01	8,552,970.84
5/25/23	26,372.025	28,019.373	26,072.978	27,942.327	3,186.42	8,508,414.35
5/24/23	27,623.281	28,045.901	26,340.99	26,444.142	68,441.13	8,052,218.48
5/23/23	28,337.676	29,062.772	27,552.734	27,620.135	211.55	8,410,307.23
5/22/23	28,004.362	28,452.114	27,897.209	28,337.947	1,561.03	8,628,880.42
5/20/23	27,384.197	28,477.139	27,243.692	28,342.916	1,101.94	8,630,393.59
5/18/23	28,276.631	28,470.113	26,899.144	27,224.176	209.57	8,289,738.13
5/17/23	27,509.685	28,360.508	26,998.799	28,273.398	1,155.14	8,609,225.37
5/16/23	27,590.642	27,735.663	27,236.237	27,511.11	264.71	8,377,109.18
5/15/23	27,398.776	28,031.771	27,102.554	27,587.634	304.91	8,400,410.8
5/14/23	27,176.372	27,643.906	27,064.487	27,398.783	197.14	8,342,905.74
5/13/23	28,563.103	28,695.175	27,037.88	27,176.906	610.82	8,275,344.37
5/12/23	28,124.905	28,635.622	27,284.147	28,581.415	155,203.78	8,703,016.29
5/11/23	28,876.166	28,910.552	27,750.425	28,133.126	183,139.22	8,566,512.44
5/10/23	29,145.006	29,195.104	27,252.62	28,870.535	5,516.84	8,791,053.12
5/9/23	29,222.298	29,308.46	28,934.279	29,137.267	17,702.51	8,872,272.61
5/8/23	29,917.396	30,091.971	28,994.265	29,222.298	24,897.48	8,898,164.55
5/7/23	30,337.543	30,710.904	29,301.666	29,917.344	1,887.9	9,109,805.3
5/6/23	31,005.228	31,150.801	29,794.482	30,340.392	23,804.58	9,238,623.2
5/5/23	29,944.608	31,171.549	29,928.949	30,970.232	6,361.47	9,430,408.95
5/4/23	30,563.243	30,564.377	29,442.88	29,949.067	3,422.65	9,119,465.18
5/3/23	30,244.418	30,699.48	29,733.701	30,564.882	3,506.59	9,306,980.1
5/2/23	29,966.071	30,398.779	28,567.283	30,256.612	171,946.93	9,213,112.11
5/1/23	30,506.985	31,448.517	29,037.326	29,963.394	397,407.27	9,123,827.58
4/30/23	29,667.288	31,703.923	29,472.388	30,538.805	421.71	9,299,039.82
4/29/23	31,238.296	31,383.184	29,613.011	29,655.852	242.08	9,030,181.37
4/28/23	31,419.761	31,529.463	30,627.125	31,239.408	6,761.46	9,512,372.92
4/27/23	29,901.293	31,755.091	28,813.944	31,419.099	218,560.72	9,567,088.5
4/26/23	30,316.219	32,189.305	29,057.44	29,899.728	13,513.22	9,104,441.41
4/25/23	29,619.785	30,340.318	28,912.229	30,316.106	8,529.87	9,231,228.17
4/24/23	29,800.455	30,235.291	29,145.835	29,621.059	24,676.01	9,019,586.84
4/23/23	30,241.325	30,286.035	28,145.939	29,804.469	5,865.46	9,075,435.11
4/22/23	29,541.539	30,294.691	27,938.258	30,241.325	7,027.93	9,208,457.22
4/21/23	30,834.23	30,945.949	28,712.254	29,540.728	9,283.8	8,995,126.21
4/20/23	31,114.27	31,528.298	30,566.74	30,868.394	43,967.54	110,499,546.4
4/19/23	33,214.593	33,239.276	30,890.085	31,114.388	71,030.82	111,380,131.4
4/18/23	32,692.907	33,241.757	32,200.932	33,241.757	207,037.46	118,995,468.4
4/17/23	34,058.019	34,070.426	32,364.771	32,685.889	14,772.12	117,005,627.98
4/16/23	33,075.867	34,377.764	33,067.044	34,062.043	11,233.98	121,931,847.59
4/15/23	34,314.866	34,394.987	30,879.77	33,070.86	682.62	118,383,709.02
4/14/23	34,565.89	35,840.39	31,710.664	34,314.87	161,234.59	122,836,890.9
4/13/23	34,120.913	35,000.045	33,881.917	34,565.297	27,202.26	123,733,342.84
4/12/23	34,323.474	34,577.675	33,897.241	34,111.952	13,088.53	122,110,506.19
4/11/23	32,447.117	34,329.571	32,432.88	34,317.778	15,948.59	122,847,299.04
4/10/23	32,482.409	33,622.796	28,893.206	32,449.433	11,067.81	116,159,187.62
4/9/23	31,582.291	32,704.397	31,582.291	32,498.143	5,618.81	116,333,557.01
4/8/23	32,532.97	32,768.005	28,680.152	31,580.559	9,845.5	113,048,881.68
4/7/23	32,255.816	32,586.849	31,823.741	32,546.312	68,308.18	116,505,985.05
4/6/23	34,542.843	34,542.843	31,909.649	32,252.259	242,244.83	115,453,366.39
4/5/23	35,505.303	35,675.292	28,996.801	34,562.312	65,207.72	123,722,656.94
4/4/23	34,681.015	35,956.898	28,155.248	35,533.81	56,723.98	127,200,328.85
4/3/23	33,175.449	35,143.419	28,580.128	34,681.019	201,125.81	124,147,591.87
4/2/23	33,476.26	33,544.447	28,244.804	33,168.873	22,557.33	118,734,566.9
3/31/23	30,017.108	31,650.911	29,680.718	31,557.348	279,662.72	112,965,794.09
3/30/23	34,017.449	34,957.189	29,774.005	30,035.675	596,658.58	107,518,661.86
3/29/23	31,035.406	34,255.588	31,015.083	33,998.818	616,721.62	121,705,517.8
3/28/23	30,911.43	31,897.586	30,472.322	31,042.181	228,798.98	111,121,650.81
3/27/23	31,192.802	31,696.722	30,376.9	30,911.43	137,229.18	110,653,601.11
3/26/23	30,059.491	31,306.903	30,027.283	31,185.67	118,466.16	111,635,297.9
3/25/23	30,290.507	30,420.755	29,633.073	30,057.555	2,353.3	107,596,985.96
3/24/23	31,099.433	31,283.48	29,865.908	30,265.962	507,085.47	108,343,020.33
3/23/23	29,763.917	31,614.985	29,712.815	31,099.442	441,267.41	111,326,629.13
3/22/23	29,741.871	31,139.395	29,131.04	29,761.124	548,838.52	106,535,852.95
3/21/23	29,131.816	29,804.084	28,766.474	29,710.168	972,769.01	106,353,446.66
3/20/23	29,222.144	29,868.282	28,561.444	29,107.889	162,375.02	104,197,468.66
3/19/23	28,194.701	29,753.35	28,174.091	29,209.215	23,771.66	104,560,182.88
3/18/23	28,451.057	28,881.122	27,688.092	28,194.665	557,811.66	100,928,402.7
3/17/23	25,865.676	28,776.806	25,749.759	28,436.898	91,118.74	101,795,521.88
3/16/23	25,254.938	26,030.232	25,048.76	25,842.52	10,131.75	92,508,430.81
3/15/23	25,511.948	25,863.169	24,771.163	25,256.596	15,606.39	90,410,998.69
3/14/23	24,889.363	27,060.592	24,818.166	25,505.616	485,955.59	91,302,415.53
3/13/23	22,863.631	25,007.311	22,534.351	24,866.314	485,017.26	89,013,908.59
3/12/23	22,153.17	22,970.193	21,441.793	22,862.495	414,354.42	81,840,838.62
3/11/23	21,451.155	23,108.427	19,602.116	22,169.432	67,114.94	79,359,882.17
3/10/23	21,451.232	21,462.325	20,604.142	21,450.048	14,733.44	76,784,704.05
3/9/23	22,956.86	23,216.642	21,009.429	21,436.262	9,617.59	76,735,356.14
3/8/23	23,442.644	23,442.644	22,351.649	22,937.008	7,087.83	82,107,573.95
3/7/23	24,282.334	24,430.047	23,200.208	23,454.926	208,689.59	83,961,563.82
3/6/23	24,008.607	24,710.761	23,896.472	24,273.641	119,980.46	86,892,317.83
3/5/23	23,917.074	24,089.703	22,488.19	24,010.082	7,640.14	85,948,856.21
3/4/23	23,994.549	24,152.389	23,769.916	23,919.017	5,772.1	85,622,869.19
3/3/23	25,010.179	25,032.943	23,650.191	23,990.244	36,960.33	85,877,841.98
3/2/23	24,821.941	25,095.842	24,423.285	25,019.803	160,679.32	89,563,351.74
3/1/23	24,262.64	25,098.501	24,218.654	24,826.224	23,369.89	88,870,397.84
2/28/23	24,734.998	24,785.236	24,190.516	24,241.91	15,238.03	86,778,730.78
2/27/23	24,733.393	25,012.131	24,385.552	24,725.973	56,555.51	88,511,529.45
2/26/23	24,143.405	24,844.573	24,044.251	24,742.761	68,293.67	88,571,626.5
2/25/23	24,192.725	24,342.219	23,153.057	24,144.047	99,544.23	86,428,408.85
2/24/23	24,796.161	24,934.237	23,764.417	24,192.179	136,758.95	86,600,709.07

Similar Coins