Market Cap:

Republic Protocol Republic Protocol (REN)

0.030598 USD (-4.68%)
0.00000478 BTC (-3.80%)
0.00014547 ETH (0.52%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
18,213,324 USD
2,845 BTC
86,593 ETH
Volume (24h)
193,855 USD
30.28 BTC
921.66 ETH
Circulating Supply
595,254,643 REN
Total Supply
1,000,000,000 REN

Historical data for Republic Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.033562 0.033573 0.029969 0.031522 228,097 19,749,157
Sep 24, 2018 0.035774 0.035857 0.033328 0.033555 135,566 21,051,034
Sep 23, 2018 0.034711 0.036072 0.034134 0.035728 283,990 20,419,091
Sep 22, 2018 0.036423 0.036881 0.033076 0.034728 205,497 21,418,822
Sep 21, 2018 0.032659 0.036596 0.032599 0.036331 519,351 19,205,621
Sep 20, 2018 0.030146 0.032740 0.030051 0.032684 299,062 17,728,010
Sep 19, 2018 0.029813 0.031272 0.029689 0.030362 283,198 17,531,645
Sep 18, 2018 0.029168 0.032861 0.028749 0.029829 292,082 17,152,512
Sep 17, 2018 0.032601 0.033740 0.028903 0.028941 341,140 19,171,569
Sep 16, 2018 0.032471 0.034051 0.031625 0.032586 145,864 19,094,831
Sep 15, 2018 0.032484 0.036982 0.031994 0.032411 518,869 19,102,413
Sep 14, 2018 0.030779 0.033918 0.029225 0.032546 393,096 18,067,824
Sep 13, 2018 0.028403 0.030970 0.027841 0.030909 316,774 16,673,085
Sep 12, 2018 0.026129 0.028470 0.024193 0.028389 283,472 15,337,860
Sep 11, 2018 0.025263 0.026562 0.024971 0.026149 328,691 14,829,880
Sep 10, 2018 0.025002 0.025795 0.024531 0.025254 232,117 14,676,464
Sep 09, 2018 0.024941 0.026632 0.024412 0.025001 203,930 14,611,742
Sep 08, 2018 0.025948 0.027021 0.024181 0.025002 193,129 15,201,251
Sep 07, 2018 0.029018 0.029767 0.024706 0.025912 306,210 16,971,274
Sep 06, 2018 0.026941 0.029049 0.025076 0.029004 305,050 15,756,297
Sep 05, 2018 0.035774 0.035774 0.026966 0.026966 351,411 20,910,336
Sep 04, 2018 0.032653 0.035775 0.031727 0.035770 468,574 19,085,708
Sep 03, 2018 0.029613 0.032870 0.028719 0.032643 276,893 17,308,725
Sep 02, 2018 0.027555 0.029562 0.027555 0.029562 170,753 16,106,018
Sep 01, 2018 0.025168 0.028582 0.025168 0.027461 237,802 14,710,668
Aug 31, 2018 0.024052 0.025274 0.023794 0.025167 154,214 14,058,444
Aug 30, 2018 0.024642 0.024812 0.023428 0.024041 153,647 14,403,385
Aug 29, 2018 0.025033 0.025039 0.023734 0.024696 263,209 14,606,947
Aug 28, 2018 0.023909 0.025508 0.021984 0.025047 530,004 13,937,355
Aug 27, 2018 0.026777 0.027438 0.023251 0.023783 373,439 15,301,237
* Earliest data in range (UTC time)
** Latest data in range (UTC time)