Rent Token Historical Data

RENT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 17, 2019 $ 0.000312
-11.82%
$ 156,099 $ 1,802
Sep 16, 2019 $ 0.000354
-9.59%
$ 177,110 $ 9,223
Sep 15, 2019 $ 0.000392
+9.00%
$ 195,908 $ 1,576
Sep 14, 2019 $ 0.000359
-5.00%
$ 179,738 $ 14,046
Sep 13, 2019 $ 0.000378
+7.69%
$ 189,204 $ 1,754
Sep 12, 2019 $ 0.000351
-7.90%
$ 175,690 $ 1,609
Sep 11, 2019 $ 0.000381
+5.54%
$ 190,300 $ 7,658
Sep 10, 2019 $ 0.000361
-18.21%
$ 180,608 $ 9,752
Sep 9, 2019 $ 0.000441
+9.46%
$ 220,412 $ 3,741
Sep 8, 2019 $ 0.000403
+1.09%
$ 201,360 $ 7,201
Sep 7, 2019 $ 0.000398
+3.23%
$ 199,192 $ 5,080
Sep 6, 2019 $ 0.000386
-16.66%
$ 193,146 $ 1,748
Sep 5, 2019 $ 0.000464
+7.00%
$ 231,754 $ 4,586
Sep 4, 2019 $ 0.000432
-2.58%
$ 215,961 $ 1,613
Sep 3, 2019 $ 0.000444
-3.35%
$ 221,751 $ 18,035
Sep 2, 2019 $ 0.000459
-4.90%
$ 229,416 $ 9,205
Sep 1, 2019 $ 0.000484
+4.14%
$ 241,874 $ 1,937
Aug 31, 2019 $ 0.000465
-3.44%
$ 232,266 $ 2,755
Aug 30, 2019 $ 0.000481
-6.13%
$ 240,542 $ 8,500
Aug 29, 2019 $ 0.000512
+39.19%
$ 256,248 $ 12,260
Aug 28, 2019 $ 0.000368
-7.07%
$ 184,103 $ 6,112
Aug 27, 2019 $ 0.000396
-6.72%
$ 198,108 $ 2,068
Aug 26, 2019 $ 0.000423
-15.85%
$ 211,669 $ 10,798
Aug 25, 2019 $ 0.000503
-6.60%
$ 251,432 $ 1,830
Aug 24, 2019 $ 0.000538
-7.86%
$ 269,187 $ 8,399
Aug 23, 2019 $ 0.000584
-4.35%
$ 292,159 $ 3,975
Aug 22, 2019 $ 0.000611
-2.56%
$ 305,443 $ 7,374
Aug 21, 2019 $ 0.000628
-21.15%
$ 313,839 $ 65,914
Aug 20, 2019 $ 0.000796
+0.92%
$ 398,028 $ 58,584
Aug 19, 2019 $ 0.000785
-9.28%
$ 392,267 $ 2,974
Aug 18, 2019 $ 0.000865
-3.27%
$ 432,685 $ 3,778
Aug 17, 2019 $ 0.000893
-12.55%
$ 446,695 $ 6,331
Aug 16, 2019 $ 0.00102
-4.39%
$ 508,669 $ 7,675
Aug 15, 2019 $ 0.00106
+4.98%
$ 529,422 $ 4,440
Aug 14, 2019 $ 0.00101
+11.17%
$ 502,865 $ 13,081
Aug 13, 2019 $ 0.000905
-26.68%
$ 452,333 $ 7,592
Aug 12, 2019 $ 0.00124
-15.87%
$ 617,587 $ 39,505
Aug 11, 2019 $ 0.00147
+2.80%
$ 733,701 $ 11,284
Aug 10, 2019 $ 0.00143
-18.90%
$ 713,768 $ 10,393
Aug 9, 2019 $ 0.00176
-7.07%
$ 881,916 $ 35,112
Aug 8, 2019 $ 0.0019
-24.95%
$ 951,129 $ 43,689
Aug 7, 2019 $ 0.00253
+10.43%
$ 1.27 million $ 67,279
Aug 6, 2019 $ 0.0023
-3.07%
$ 1.15 million $ 81,987
Aug 5, 2019 $ 0.00237
-2.98%
$ 1.18 million $ 79,405
Aug 4, 2019 $ 0.00244
-2.99%
$ 1.22 million $ 57,749
Aug 3, 2019 $ 0.00252
-13.15%
$ 1.26 million $ 64,753
Aug 2, 2019 $ 0.0029
-15.21%
$ 1.45 million $ 57,815
Aug 1, 2019 $ 0.00342
+8.77%
$ 1.71 million $ 100,853
Jul 31, 2019 $ 0.00314
-0.35%
$ 1.57 million $ 63,055
Jul 30, 2019 $ 0.00315
+12.31%
$ 1.58 million $ 51,394