- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Warena (RENA) historical data and Live price
Warena
RENA$ 0.002459 -5.049 % 
0.00000004 BTC
0.00000004 BTC MARKET CAP
16.877 k
16.877 k
24H VOLUME
15.912 k
15.912 k
CIRC.SUPPLY
6.862 M
6.862 M
MAX SUPPLY
100 M
100 M
Rank2,386
1H 0.19 %
24H -5.05 %
7D 1.21 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 0.003 | 0.003 | 0.002 | 0.003 | 15,214.31 | 17,225.13 |
| 5/4/24 | 0.002 | 0.003 | 0.002 | 0.003 | 15,243.87 | 17,774.43 |
| 5/3/24 | 0.002 | 0.003 | 0.002 | 0.002 | 14,436.91 | 17,001.02 |
| 5/2/24 | 0.002 | 0.003 | 0.002 | 0.002 | 10,157.76 | 17,145.27 |
| 5/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,911.03 | 16,168.91 |
| 4/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,327.1 | 15,732.52 |
| 4/29/24 | 0.002 | 0.003 | 0.002 | 0.002 | 16,241.81 | 16,122.21 |
| 4/28/24 | 0.002 | 0.003 | 0.002 | 0.002 | 14,539.2 | 16,940.95 |
| 4/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,252.76 | 15,403.09 |
| 4/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,598.39 | 16,156.59 |
| 4/25/24 | 0.002 | 0.003 | 0.002 | 0.002 | 15,226.8 | 16,539.77 |
| 4/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,284.78 | 16,323.47 |
| 4/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,596.3 | 16,676.37 |
| 4/22/24 | 0.002 | 0.003 | 0.002 | 0.002 | 17,672.32 | 16,616.16 |
| 4/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,239.86 | 16,819.17 |
| 4/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,587.56 | 16,878.68 |
| 4/19/24 | 0.002 | 0.003 | 0.002 | 0.002 | 14,883.57 | 16,464.06 |
| 4/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,678.5 | 14,736.29 |
| 4/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,682.79 | 14,960.62 |
| 4/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,723.63 | 16,101.06 |
| 4/15/24 | 0.002 | 0.003 | 0.002 | 0.002 | 20,576.93 | 16,576.4 |
| 4/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,011.43 | 15,887.52 |
| 4/13/24 | 0.003 | 0.003 | 0.002 | 0.002 | 20,235.47 | 16,549.47 |
| 4/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,420.71 | 18,287.11 |
| 4/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,524.86 | 20,261.19 |
| 4/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,802.9 | 19,364.16 |
| 4/9/24 | 0.003 | 0.003 | 0.002 | 0.003 | 11,346.2 | 18,151.84 |
| 4/8/24 | 0.003 | 0.003 | 0.002 | 0.003 | 14,989.42 | 18,094.67 |
| 4/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 11,499.85 | 17,606.77 |
| 4/6/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,419.69 | 18,701.97 |
| 4/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 19,447.45 | 19,335.02 |
| 4/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,919.06 | 18,677.72 |
| 4/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,101.05 | 18,741.01 |
| 4/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 15,822.23 | 18,369.2 |
| 4/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 25,657.45 | 19,477.04 |
| 3/31/24 | 0.003 | 0.004 | 0.003 | 0.003 | 56,673.31 | 23,351.59 |
| 3/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,639.63 | 20,577.87 |
| 3/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,334.32 | 19,833.29 |
| 3/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,825.73 | 21,298.47 |
| 3/27/24 | 0.003 | 0.004 | 0.003 | 0.003 | 35,650.91 | 22,052.57 |
| 3/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 29,852.56 | 19,544.32 |
| 3/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,788.59 | 19,110.93 |
| 3/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,737.09 | 21,272.76 |
| 3/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 33,952.17 | 21,312.76 |
| 3/22/24 | 0.004 | 0.004 | 0.003 | 0.003 | 39,519.18 | 22,237.89 |
| 3/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 27,672.95 | 26,237.78 |
| 3/20/24 | 0.003 | 0.004 | 0.003 | 0.004 | 32,141.45 | 26,287.55 |
| 3/19/24 | 0.004 | 0.004 | 0.003 | 0.003 | 29,628.23 | 22,478.55 |
| 3/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 25,918.16 | 25,787.83 |
| 3/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 27,878.07 | 28,059.77 |
| 3/16/24 | 0.005 | 0.005 | 0.004 | 0.004 | 31,748.88 | 28,677.5 |
| 3/15/24 | 0.005 | 0.005 | 0.004 | 0.005 | 41,497.72 | 31,776.51 |
| 3/14/24 | 0.005 | 0.006 | 0.004 | 0.005 | 45,802.05 | 31,983.9 |
| 3/13/24 | 0.004 | 0.006 | 0.004 | 0.005 | 53,995.13 | 36,296.84 |
| 3/12/24 | 0.003 | 0.004 | 0.003 | 0.004 | 35,033.21 | 25,958.36 |
| 3/11/24 | 0.003 | 0.004 | 0.003 | 0.003 | 32,453.98 | 23,021.69 |
| 3/10/24 | 0.003 | 0.004 | 0.003 | 0.003 | 45,035.46 | 23,493.86 |
| 3/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 27,759.64 | 19,277.69 |
| 3/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 33,486.44 | 19,055.72 |
| 3/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 27,689.02 | 19,078.3 |
| 3/6/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,235.51 | 18,298.22 |
| 3/5/24 | 0.003 | 0.003 | 0.002 | 0.003 | 30,633.2 | 17,327.65 |
| 3/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,661.28 | 18,679 |
| 3/3/24 | 0.002 | 0.003 | 0.002 | 0.003 | 32,964.89 | 19,435.92 |
| 3/2/24 | 0.002 | 0.003 | 0.002 | 0.002 | 25,570.56 | 17,047.49 |
| 3/1/24 | 0.002 | 0.003 | 0.002 | 0.002 | 12,120.49 | 16,793.14 |
| 2/29/24 | 0.003 | 0.003 | 0.002 | 0.002 | 22,729.26 | 16,516.03 |
| 2/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,367.46 | 18,408.17 |
| 2/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,018.91 | 18,880.68 |
| 2/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,763.24 | 20,429.13 |
| 2/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 23,418.5 | 18,829.32 |
| 2/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,380.9 | 18,222.42 |
| 2/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 19,408.19 | 18,642.24 |
| 2/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 19,902.3 | 19,318.06 |
| 2/21/24 | 0.002 | 0.003 | 0.002 | 0.003 | 22,837.8 | 18,371.87 |
| 2/20/24 | 0.003 | 0.003 | 0.002 | 0.002 | 25,031.32 | 17,015.57 |
| 2/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,774.74 | 18,029.69 |
| 2/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 21,938.3 | 17,486.12 |
| 2/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 21,517.17 | 18,129.79 |
| 2/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 28,690.97 | 18,307.73 |
| 2/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 22,824.33 | 17,524.31 |
| 2/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 21,538.83 | 18,390.09 |
| 2/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 22,224.92 | 17,489.49 |
| 2/12/24 | 0.002 | 0.003 | 0.002 | 0.003 | 22,509.29 | 18,160.17 |
| 2/11/24 | 0.002 | 0.003 | 0.002 | 0.002 | 22,119.55 | 17,027.58 |
| 2/10/24 | 0.003 | 0.003 | 0.002 | 0.002 | 23,177.36 | 16,796.06 |
| 2/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 22,709.59 | 17,666.58 |
| 2/8/24 | 0.002 | 0.003 | 0.002 | 0.003 | 27,079.36 | 17,631.73 |
| 2/7/24 | 0.003 | 0.003 | 0.002 | 0.002 | 31,202.24 | 15,119.85 |
| 2/6/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,639.25 | 17,537.6 |
