ChainRegistry
07:55:19Z · 12/12 VENUES · SNAPSHOT e56668d9 BTC$83,963.09+1.14% ETH$2,562.90+2.46% USDT$0.9991-0.02% BNB$753.74+0.78% XRP$1.41+1.27% SOL$112.55+2.93% TRX$0.3317+0.42% BEAM$0.601+3.77% STETH$2,558.29+1.85% ZEC$1,322.02+7.89% HYPE$87.87+3.64% DOGE$0.0879+3.06% LINK$13.49+4.44% WBTC$84,501.95+0.13% USDS$1.00+0.00% XMR$538.27+1.06% WBT$82.76+0.79% ADA$0.2536+2.14% WEETH$2,840.38+2.91% LEO$8.89-0.17% NEAR$5.85+12.32% AUTO$95.19-8.82% RAIN$0.01034+0.43% XLM$0.2022+3.40%

Fig. 01 · Daily closes

Ren price history

1,906 daily closes since September 25, 2019, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Sep 24, 2022 $0.1092 -1.89% — $761.9K
Sep 23, 2022 $0.1113 -1.15% — $1.21M
Sep 22, 2022 $0.1126 +9.43% — $903.5K
Sep 21, 2022 $0.1029 -2.83% — $1.57M
Sep 20, 2022 $0.1059 -1.76% — $1.43M
Sep 19, 2022 $0.1078 +2.67% — $1.55M
Sep 18, 2022 $0.105 -9.33% — $1.53M
Sep 17, 2022 $0.1158 +2.30% — $1.06M
Sep 16, 2022 $0.1132 +2.07% — $3.05M
Sep 15, 2022 $0.1109 -8.12% — $1.80M
Sep 14, 2022 $0.1207 +1.26% — $1.57M
Sep 13, 2022 $0.1192 -10.44% — $3.18M
Sep 12, 2022 $0.1331 +1.60% — $2.86M
Sep 11, 2022 $0.131 -0.38% — $1.71M
Sep 10, 2022 $0.1315 -1.79% — $1.92M
Sep 9, 2022 $0.1339 +9.84% — $2.19M
Sep 8, 2022 $0.1219 +1.25% — $1.13M
Sep 7, 2022 $0.1204 +5.43% — $1.33M
Sep 6, 2022 $0.1142 -11.40% — $1.92M
Sep 5, 2022 $0.1289 +4.63% — $2.97M
Sep 4, 2022 $0.1232 +1.40% — $446.5K
Sep 3, 2022 $0.1215 +0.58% — $832.3K
Sep 2, 2022 $0.1208 -2.19% — $1.38M
Sep 1, 2022 $0.1235 +3.17% — $1.54M
Aug 31, 2022 $0.1197 +1.96% — $1.17M
Aug 30, 2022 $0.1174 -3.85% — $1.68M
Aug 29, 2022 $0.1221 +9.61% — $1.13M
Aug 28, 2022 $0.1114 -4.79% — $946.3K
Aug 27, 2022 $0.117 +0.09% — $1.06M
Aug 26, 2022 $0.1169 -11.57% — $3.95M
Aug 25, 2022 $0.1322 -2.07% — $2.26M
Aug 24, 2022 $0.135 -1.17% — $1.51M
Aug 23, 2022 $0.1366 +3.02% — $3.09M
Aug 22, 2022 $0.1326 -2.43% — $1.08M
Aug 21, 2022 $0.1359 +5.10% — $1.50M
Aug 20, 2022 $0.1293 -2.19% — $1.64M
Aug 19, 2022 $0.1322 -7.55% — $3.05M
Aug 18, 2022 $0.143 -8.57% — $2.68M
Aug 17, 2022 $0.1564 -4.34% — $3.04M
Aug 16, 2022 $0.1635 -0.24% — $2.56M
Aug 15, 2022 $0.1639 -2.38% — $4.66M
Aug 14, 2022 $0.1679 -1.64% — $4.67M
Aug 13, 2022 $0.1707 -2.79% — $4.27M
Aug 12, 2022 $0.1756 +0.11% — $5.05M
Aug 11, 2022 $0.1754 -1.41% — $6.77M
Aug 10, 2022 $0.1779 +1.43% — $25.05M
Aug 9, 2022 $0.1754 -1.85% — $39.76M
Aug 8, 2022 $0.1787 +15.81% — $17.24M
Aug 7, 2022 $0.1543 +2.87% — $3.55M
Aug 6, 2022 $0.15 -1.06% — $2.25M
Aug 5, 2022 $0.1516 +7.98% — $3.44M
Aug 4, 2022 $0.1404 +1.74% — $1.20M
Aug 3, 2022 $0.138 -0.29% — $1.92M
Aug 2, 2022 $0.1384 -3.89% — $1.55M
Aug 1, 2022 $0.144 +0.07% — $2.42M
Jul 31, 2022 $0.1439 -2.44% — $2.12M
Jul 30, 2022 $0.1475 +1.03% — $2.76M
Jul 29, 2022 $0.146 +1.32% — $2.97M
Jul 28, 2022 $0.1441 +3.67% — $2.28M
Jul 27, 2022 $0.139 +9.54% — $2.13M
Jul 26, 2022 $0.1269 -2.91% — $1.76M
Jul 25, 2022 $0.1307 -9.05% — $1.61M
Jul 24, 2022 $0.1437 -0.07% — $1.18M
Jul 23, 2022 $0.1438 +0.91% — $1.90M
Jul 22, 2022 $0.1425 -5.32% — $1.71M
Jul 21, 2022 $0.1505 +1.21% — $2.08M
Jul 20, 2022 $0.1487 -6.71% — $3.00M
Jul 19, 2022 $0.1594 +2.57% — $4.19M
Jul 18, 2022 $0.1554 +7.39% — $2.59M
Jul 17, 2022 $0.1447 -4.87% — $1.91M
Jul 16, 2022 $0.1521 -2.56% — $2.65M
Jul 15, 2022 $0.1561 +11.90% — $5.88M
Jul 14, 2022 $0.1395 +10.36% — $3.34M
Jul 13, 2022 $0.1264 +7.03% — $2.20M
Jul 12, 2022 $0.1181 -4.76% — $1.76M
Jul 11, 2022 $0.124 -12.92% — $3.13M
Jul 10, 2022 $0.1424 -1.04% — $3.12M
Jul 9, 2022 $0.1439 +7.15% — $2.60M
Jul 8, 2022 $0.1343 -3.03% — $1.75M
Jul 7, 2022 $0.1385 +10.27% — $3.23M
Jul 6, 2022 $0.1256 +2.78% — $2.84M
Jul 5, 2022 $0.1222 -3.93% — $3.81M
Jul 4, 2022 $0.1272 +7.80% — $13.93M
Jul 3, 2022 $0.118 +1.37% — $1.76M
Jul 2, 2022 $0.1164 +3.28% — $3.16M
Jul 1, 2022 $0.1127 0.00% — $2.07M
Jun 30, 2022 $0.1127 -0.97% — $1.73M
Jun 29, 2022 $0.1138 +1.07% — $1.84M
Jun 28, 2022 $0.1126 -4.58% — $2.62M
Jun 27, 2022 $0.118 +1.29% — $2.59M