Historical data for Ren

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 18, 2019	0.095866	0.096323	0.091677	0.093711	2,495,579	74,556,283
Aug 17, 2019	0.097245	0.099293	0.093510	0.096177	2,457,005	76,517,553
Aug 16, 2019	0.105454	0.107092	0.095787	0.097317	6,364,770	77,424,635
Aug 15, 2019	0.091832	0.108400	0.088297	0.105440	9,097,970	83,887,362
Aug 14, 2019	0.104475	0.104656	0.091104	0.091832	4,983,523	73,060,957
Aug 13, 2019	0.110898	0.115890	0.103662	0.104285	3,941,517	82,968,339
Aug 12, 2019	0.114476	0.116246	0.109445	0.110802	2,855,662	88,153,436
Aug 11, 2019	0.114755	0.118242	0.112703	0.114331	3,730,632	90,961,539
Aug 10, 2019	0.126623	0.128818	0.112321	0.114980	6,329,171	91,477,773
Aug 09, 2019	0.124965	0.132479	0.118187	0.126623	11,384,387	100,740,568
Aug 08, 2019	0.121368	0.132065	0.111348	0.125228	8,512,005	99,630,871
Aug 07, 2019	0.129970	0.131826	0.119532	0.121368	8,746,751	96,559,966
Aug 06, 2019	0.143107	0.147391	0.125994	0.129896	13,406,707	103,344,786
Aug 05, 2019	0.125740	0.148198	0.124616	0.141856	18,027,748	112,860,038
Aug 04, 2019	0.109575	0.127725	0.106079	0.125863	10,060,358	97,964,734
Aug 03, 2019	0.119959	0.124990	0.107339	0.109544	11,060,602	85,263,233
Aug 02, 2019	0.099830	0.125753	0.097744	0.120282	16,931,581	93,575,536
Aug 01, 2019	0.102367	0.103144	0.094021	0.100007	6,071,251	77,802,166
Jul 31, 2019	0.106325	0.109401	0.099438	0.102318	5,666,369	79,395,426
Jul 30, 2019	0.109388	0.112192	0.101034	0.105792	6,530,144	82,090,693
Jul 29, 2019	0.117457	0.119208	0.109537	0.109653	5,633,003	85,086,855
Jul 28, 2019	0.111242	0.125255	0.108147	0.117510	9,500,209	91,183,377
Jul 27, 2019	0.129682	0.131843	0.110305	0.111731	10,513,184	86,699,520
Jul 26, 2019	0.136001	0.136216	0.121432	0.129682	16,052,701	100,628,869
Jul 25, 2019	0.118812	0.137131	0.116967	0.135963	14,933,118	105,502,408
Jul 24, 2019	0.123867	0.129292	0.116783	0.119032	20,487,234	92,186,215
Jul 23, 2019	0.119755	0.130608	0.096911	0.123867	28,541,756	95,930,424
Jul 22, 2019	0.095676	0.124582	0.095676	0.119887	20,522,187	92,740,457
Jul 21, 2019	0.097637	0.100412	0.089641	0.095629	5,383,017	73,860,750
Jul 20, 2019	0.082125	0.102017	0.080897	0.097637	7,892,121	75,157,523

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ren

Ren is an open protocol meant to enable the permissionless and private transfer of value between any blockchain. Ren's core product, RenVM, is focused on bringing interoperability to decentralized finance (DeFi).

Ren Statistics
Ren Price	0.093546 USD
Ren ROI	+17.22%
Market Rank	#74
Market Cap	74,424,567 USD
24 Hour Volume	2,532,947 USD
Circulating Supply	795,594,931 REN
Total Supply	1,000,000,000 REN
Max Supply	No Data
All Time High	0.148198 USD (Aug 05, 2019)
All Time Low	0.015477 USD (Nov 27, 2018)
52 Week High / Low	0.148198 USD / 0.015477 USD
90 Day High / Low	0.148198 USD / 0.029718 USD
30 Day High / Low	0.148198 USD / 0.088297 USD
7 Day High / Low	0.116246 USD / 0.088297 USD
24 Hour High / Low	0.096323 USD / 0.091677 USD
Yesterday's High / Low	0.096323 USD / 0.091677 USD
Yesterday's Open / Close	0.095866 USD / 0.093711 USD
Yesterday's Change	$-0.002155 USD (-2.25%)
Yesterday's Volume	$2,495,579 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest