CurrencyBeacon logo}}

Crypto Rate Dashboard

Republic Protocol Price Chart

REN/USD
$0.003382
0.11%

REN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-02-20 $0.01760876 $0.01831131 $0.01728711 $0.01809358 $229,353.21
2019-02-19 $0.01746521 $0.01781254 $0.01719551 $0.01757201 $238,358.15
2019-02-18 $0.01705605 $0.018235 $0.01669868 $0.01743246 $373,506.10
2019-02-17 $0.0164041 $0.01715164 $0.01607812 $0.01701895 $341,438.10
2019-02-16 $0.01614502 $0.01670077 $0.01600262 $0.01641342 $190,324.03
2019-02-15 $0.01653568 $0.01666027 $0.01614431 $0.01614431 $213,400.44
2019-02-14 $0.01606175 $0.01693436 $0.01578649 $0.0165397 $323,641.69
2019-02-13 $0.01649163 $0.01653023 $0.01604264 $0.01604614 $225,262.43
2019-02-12 $0.01684251 $0.01688708 $0.01635916 $0.0164826 $295,222.49
2019-02-11 $0.01756276 $0.01756276 $0.01675336 $0.01681324 $206,788.53
2019-02-10 $0.01732644 $0.01755773 $0.01691776 $0.01755773 $190,646.43
2019-02-09 $0.01714786 $0.01766281 $0.01695717 $0.01732292 $188,926.67
2019-02-08 $0.01607906 $0.01758541 $0.01592422 $0.01718561 $250,002.42
2019-02-07 $0.01591718 $0.0164617 $0.01574972 $0.01607485 $237,505.24
2019-02-06 $0.01654538 $0.01654538 $0.01554008 $0.01591741 $263,505.84
2019-02-05 $0.01738061 $0.01748921 $0.0164344 $0.01650616 $346,269.98
2019-02-04 $0.01749178 $0.01757049 $0.01695932 $0.01738134 $387,665.76
2019-02-03 $0.01783977 $0.01784364 $0.01739116 $0.01748315 $190,528.65
2019-02-02 $0.01754917 $0.01812694 $0.01752002 $0.01785986 $249,187.04
2019-02-01 $0.01798121 $0.0180609 $0.0172161 $0.0175506 $355,781.96
2019-01-31 $0.01870868 $0.01877384 $0.01774749 $0.01797849 $270,910.28
2019-01-30 $0.0187209 $0.01900771 $0.01837052 $0.01873609 $334,578.10
2019-01-29 $0.01784079 $0.01910526 $0.01736424 $0.01874125 $392,505.76
2019-01-28 $0.01916914 $0.01951329 $0.01748345 $0.01784871 $447,211.73
2019-01-27 $0.02125669 $0.02183938 $0.01876062 $0.01917713 $866,019.03
2019-01-26 $0.01918867 $0.0212641 $0.01910018 $0.02109891 $1.14M
2019-01-25 $0.01934738 $0.01958376 $0.01873613 $0.0191858 $340,212.56
2019-01-24 $0.01881889 $0.01959701 $0.01877301 $0.01934957 $344,543.47
2019-01-23 $0.01902994 $0.01958217 $0.01834519 $0.01877126 $463,882.85
2019-01-22 $0.01870159 $0.01909907 $0.01815488 $0.01898495 $352,075.93