UK markets close in 4 hours 38 minutes

Rencom Network USD (RNT28281-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007625-0.000970 (-11.29%)
As of 10:49AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0084600.0084600.0076250.0076250.0076254
25 Jun 20240.0110590.0112940.0084600.0084600.0084606
24 Jun 20240.0110580.0110640.0110560.0110590.011059-
23 Jun 20240.0081250.0110620.0081250.0110580.011058-
22 Jun 20240.0112630.0112690.0081250.0081250.0081251
21 Jun 20240.0085340.0112640.0085340.0112640.011264-
20 Jun 20240.0080060.0085790.0080060.0085340.008534-
19 Jun 20240.0132280.0132350.0076220.0080060.0080067
18 Jun 20240.0132300.0132440.0132280.0132280.013228-
17 Jun 20240.0124650.0132320.0124650.0132300.013230-
16 Jun 20240.0146020.0170630.0124650.0124650.0124656
15 Jun 20240.0119930.0146020.0112920.0146020.0146028
14 Jun 20240.0099930.0119980.0099930.0119930.011993-
13 Jun 20240.0149640.0149640.0099930.0099930.009993-
12 Jun 20240.0140470.0149640.0126970.0149640.01496412
11 Jun 20240.0014990.0149430.0014990.0140470.0140474
10 Jun 20240.0188870.0188870.0014990.0014990.00149922
09 Jun 20240.0191930.0234890.0188870.0188870.01888715
08 Jun 20240.0167630.0379940.0166330.0191930.019193522
07 Jun 20240.0087170.0161480.0087170.0132440.013244105
06 Jun 20240.0156850.0156850.0087170.0087170.008717-
05 Jun 20240.0017500.0156850.0017500.0156850.0156852
04 Jun 20240.0128170.0128170.0017500.0017500.00175018
03 Jun 20240.0153660.0153810.0128170.0128170.0128174
02 Jun 20240.0153310.0153660.0153310.0153660.015366-
01 Jun 20240.0153180.0156160.0153180.0153310.015331-
31 May 20240.0176630.0176630.0127070.0153180.015318-
30 May 20240.0151030.0178420.0151030.0176630.01766320
29 May 20240.0129430.0177340.0100270.0151030.01510310
28 May 20240.0158560.0158560.0129410.0129430.012943-
27 May 20240.0176590.0176590.0153320.0158560.0158561
26 May 20240.0170560.0176590.0170560.0176590.01765921
25 May 20240.0159870.0170560.0152120.0170560.01705610
24 May 20240.0152100.0159930.0152070.0159870.015987-
23 May 20240.0152100.0152180.0152030.0152100.015210-
22 May 20240.0144380.0152190.0144380.0152100.015210-
21 May 20240.0153580.0176700.0144380.0144380.01443812
20 May 20240.0147240.0153660.0147240.0153580.015358-
19 May 20240.0149120.0149120.0147240.0147240.014724-
18 May 20240.0143290.0176650.0143280.0149120.01491221
17 May 20240.0127170.0143310.0126610.0143290.014329-
16 May 20240.0118800.0160040.0118780.0127170.0127171
15 May 20240.0135550.0135550.0118790.0118800.011880-
14 May 20240.0140460.0140460.0118730.0135550.0135551
13 May 20240.0129470.0140460.0129470.0140460.0140462
12 May 20240.0137470.0137470.0113860.0129470.0129471
11 May 20240.0159800.0159800.0137470.0137470.0137473
10 May 20240.0105380.0159800.0105380.0159800.01598011
09 May 20240.0091720.0105380.0091710.0105380.0105381
08 May 20240.0091750.0091780.0091710.0091720.009172-
07 May 20240.0091750.0091790.0091730.0091750.009175-
06 May 20240.0091760.0091810.0091730.0091750.009175-
05 May 20240.0081480.0091770.0081480.0091760.009176-
04 May 20240.0116640.0144040.0081480.0081480.00814816
03 May 20240.0116610.0116670.0116590.0116640.011664-
02 May 20240.0131210.0131210.0116590.0116610.011661-
01 May 20240.0103830.0131210.0101820.0131210.0131212
30 Apr 20240.0108230.0118410.0103400.0103830.01038328
29 Apr 20240.0108240.0108290.0108220.0108230.010823-
28 Apr 20240.0108210.0108270.0108190.0108240.010824-
27 Apr 20240.0112490.0112490.0108200.0108210.010821-
26 Apr 20240.0119050.0119110.0108240.0112490.0112493
25 Apr 20240.0134130.0134130.0119050.0119050.011905-
24 Apr 20240.0109410.0134130.0109360.0134130.0134133
23 Apr 20240.0109430.0109470.0109410.0109410.010941-
22 Apr 20240.0114820.0114820.0109430.0109430.010943-
21 Apr 20240.0100950.0114820.0099890.0114820.0114823
20 Apr 20240.0100960.0100990.0100940.0100950.010095-
19 Apr 20240.0097860.0100990.0097860.0100960.010096-
18 Apr 20240.0108480.0108500.0097860.0097860.0097862
17 Apr 20240.0108490.0108540.0108460.0108480.010848-
16 Apr 20240.0108480.0108540.0108460.0108490.010849-
15 Apr 20240.0104130.0108530.0103980.0108480.010848-
14 Apr 20240.0108530.0108550.0104020.0104130.0104131
13 Apr 20240.0108490.0108620.0108440.0108530.010853-
12 Apr 20240.0112940.0112940.0108470.0108490.010849-
11 Apr 20240.0127360.0127360.0108480.0112940.0112943
10 Apr 20240.0127720.0127730.0127290.0127360.0127361
09 Apr 20240.0161080.0161770.0123540.0127720.0127722
08 Apr 20240.0161080.0161150.0161030.0161080.016108-
07 Apr 20240.0178680.0178720.0122170.0161080.016108-
06 Apr 20240.0139180.0200120.0139170.0178680.0178685
05 Apr 20240.0160170.0161530.0123050.0139180.0139182
04 Apr 20240.0120290.0160220.0120290.0160170.016017-
03 Apr 20240.0156740.0178420.0118850.0120290.0120294
02 Apr 20240.0159720.0193490.0156740.0156740.0156747
01 Apr 20240.0191100.0191200.0110240.0159720.01597238
31 Mar 20240.0182170.0191130.0182170.0191100.019110-
30 Mar 20240.0229440.0229440.0182170.0182170.0182176
29 Mar 20240.0131110.0297520.0131110.0229440.02294426
28 Mar 20240.0124970.0131110.0124970.0131110.0131111
27 Mar 20240.0158500.0162400.0124790.0124970.0124971
26 Mar 20240.0117010.0158510.0117010.0158500.015850-
25 Mar 20240.0184930.0186060.0117010.0117010.0117018
24 Mar 20240.0286300.0293110.0184470.0184930.01849335
23 Mar 20240.0128030.0293470.0103710.0286300.02863059
22 Mar 20240.0099400.0171810.0099400.0128030.01280335
21 Mar 20240.0088240.0162570.0088220.0099400.00994034
20 Mar 20240.0114570.0133280.0084760.0088240.00882442
19 Mar 20240.0079910.0242050.0061550.0114570.01145770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...