Name: BitRent
Price: 0.0176126325 USD

Overview Charts Trading Exchanges Historical Data

BitRent (RNTB)

Market capitalization: 147 575 533

Rank # 62 | Coin not mineable

0.175359 6.03%

RNTB

USD

Volume (24h): 3 924 549

Circulating Supply: 942 000 000 RNTB

Max Supply: 0 RNTB

Date	Open	High	Low	Close	Volume	Market Cap
October 05, 2018	0	0	0	0	65 539	2 769 095
October 04, 2018	0	0	0	0	96 351	2 801 550
October 03, 2018	0	0	0	0	73 637	3 039 167
October 02, 2018	0	0	0	0	61 355	3 236 366
October 01, 2018	0	0	0	0	92 524	3 328 780
September 30, 2018	0	0	0	0	110 760	3 560 707
September 29, 2018	0	0	0	0	41 653	3 336 538
September 28, 2018	0	0	0	0	116 387	3 460 571
September 27, 2018	0	0	0	0	120 152	3 398 661
September 26, 2018	0	0	0	0	112 530	3 556 540
September 25, 2018	0	0	0	0	81 936	3 632 138
September 24, 2018	0	0	0	0	103 474	3 927 644
September 23, 2018	0	0	0	0	108 929	3 764 316
September 22, 2018	0	0	0	0	60 311	3 877 182
September 21, 2018	0	0	0	0	117 655	3 835 202
September 20, 2018	0	0	0	0	123 721	4 198 131
September 19, 2018	0.02	0.02	0	0	89 741	15 682 562
September 18, 2018	0.01	0.02	0.01	0.02	107 330	12 324 903
September 17, 2018	0.02	0.02	0.01	0.01	142 034	15 365 434
September 16, 2018	0.01	0.02	0.01	0.02	111 584	11 794 204
September 15, 2018	0.01	0.02	0.01	0.01	137 903	11 733 286
September 14, 2018	0.01	0.01	0.01	0.01	133 158	8 478 758
September 13, 2018	0.02	0.02	0.01	0.01	163 582	13 104 654
September 12, 2018	0.01	0.02	0.01	0.02	121 169	11 271 538
September 11, 2018	0.01	0.01	0.01	0.01	160 525	10 263 544
September 10, 2018	0.02	0.02	0.01	0.01	174 483	13 567 967
September 09, 2018	0.01	0.02	0.01	0.02	130 057	11 872 048
September 08, 2018	0.01	0.02	0.01	0.01	153 866	10 033 775
September 07, 2018	0.01	0.02	0.01	0.01	188 030	10 671 351
September 06, 2018	0.01	0.01	0.01	0.01	184 744	10 546 823
September 05, 2018	0.01	0.01	0.01	0.01	207 017	8 542 891
September 04, 2018	0.01	0.01	0.01	0.01	296 960	11 046 128
September 03, 2018	0.01	0.02	0.01	0.01	177 160	9 442 432
September 02, 2018	0.02	0.02	0.01	0.01	205 975	12 755 410
September 01, 2018	0.01	0.02	0.01	0.02	138 134	10 387 094
August 31, 2018	0.01	0.01	0.01	0.01	256 841	11 281 474
August 30, 2018	0.01	0.01	0.01	0.01	254 547	11 560 315
August 29, 2018	0.01	0.01	0.01	0.01	235 318	11 523 978
August 28, 2018	0.01	0.02	0.01	0.01	286 233	11 777 791
August 27, 2018	0.01	0.01	0.01	0.01	253 134	11 482 475
August 26, 2018	0.01	0.02	0.01	0.01	261 965	12 513 737
August 25, 2018	0.02	0.02	0.01	0.01	224 764	12 759 090
August 24, 2018	0.01	0.02	0.01	0.02	218 093	12 088 330
August 23, 2018	0.01	0.02	0.01	0.01	256 868	12 257 366
August 22, 2018	0.01	0.01	0.01	0.01	253 545	12 409 330
August 21, 2018	0.01	0.02	0.01	0.01	265 506	11 553 209
August 20, 2018	0.01	0.02	0.01	0.01	313 345	12 284 468
August 19, 2018	0.02	0.02	0.01	0.01	266 237	13 060 940
August 18, 2018	0.01	0.02	0.01	0.02	270 354	11 391 122
August 17, 2018	0.02	0.02	0.01	0.01	391 766	12 928 647
August 16, 2018	0.01	0.02	0.01	0.02	240 110	12 048 494
August 15, 2018	0.01	0.02	0.01	0.01	319 941	12 020 536
August 14, 2018	0.01	0.01	0.01	0.01	276 834	12 115 348
August 13, 2018	0.02	0.02	0.01	0.01	372 457	13 289 494
August 12, 2018	0.01	0.02	0.01	0.02	277 997	12 512 719
August 11, 2018	0.02	0.02	0.01	0.01	411 160	14 285 358
August 10, 2018	0.02	0.02	0.02	0.02	332 509	14 723 013
August 09, 2018	0.02	0.02	0.02	0.02	399 612	14 031 386
August 08, 2018	0.02	0.02	0.02	0.02	609 248	14 559 136
August 07, 2018	0.02	0.02	0.02	0.02	415 431	14 764 010
August 06, 2018	0.02	0.02	0.02	0.02	583 330	16 235 542
August 05, 2018	0.02	0.02	0.02	0.02	314 451	16 375 877
August 04, 2018	0.02	0.02	0.02	0.02	324 238	16 951 062
August 03, 2018	0.02	0.02	0.02	0.02	324 104	16 210 149
August 02, 2018	0.02	0.02	0.02	0.02	504 453	17 533 232
August 01, 2018	0.02	0.02	0.02	0.02	388 175	17 902 570
July 31, 2018	0.02	0.02	0.02	0.02	326 858	19 041 530
July 30, 2018	0.03	0.03	0.02	0.02	608 952	21 398 043
July 29, 2018	0.03	0.03	0.02	0.03	386 127	22 298 968
July 28, 2018	0.03	0.03	0.03	0.03	448 841	22 636 000
July 27, 2018	0.03	0.03	0.02	0.03	396 653	22 710 600
July 26, 2018	0.03	0.03	0.03	0.03	542 402	24 070 100
July 25, 2018	0.03	0.03	0.03	0.03	488 100	24 469 300
July 24, 2018	0.03	0.03	0.03	0.03	976 021	23 308 700
July 23, 2018	0.03	0.03	0.02	0.03	458 627	21 312 800
July 22, 2018	0.02	0.03	0.02	0.03	523 155	21 043 100
July 21, 2018	0.02	0.03	0.02	0.02	534 181	20 055 000
July 20, 2018	0.02	0.03	0.02	0.02	448 089	20 922 000
July 19, 2018	0.02	0.03	0.02	0.02	343 447	20 019 000
July 18, 2018	0.02	0.02	0.02	0.02	399 027	19 849 100
July 17, 2018	0.02	0.03	0.02	0.02	435 713	20 128 300
July 16, 2018	0.02	0.03	0.02	0.02	435 694	18 570 700
July 15, 2018	0.02	0.02	0.02	0.02	564 302	17 209 800
July 14, 2018	0.02	0.02	0.02	0.02	369 051	17 892 300
July 13, 2018	0.02	0.02	0.02	0.02	750 032	20 429 500
July 12, 2018	0.02	0.03	0.02	0.02	405 807	19 619 900
July 11, 2018	0.02	0.02	0.02	0.02	649 228	18 451 700
July 10, 2018	0.02	0.02	0.02	0.02	384 840	18 666 800
July 09, 2018	0.02	0.02	0.02	0.02	470 346	18 517 400
July 08, 2018	0.02	0.02	0.02	0.02	342 416	19 881 400
July 07, 2018	0.02	0.02	0.02	0.02	427 938	20 366 900
July 06, 2018	0.02	0.03	0.02	0.02	415 194	20 668 500
July 05, 2018	0.03	0.03	0.02	0.02	577 425	21 905 800
July 04, 2018	0.02	0.03	0.02	0.03	481 044	20 792 200
July 03, 2018	0.03	0.03	0.02	0.02	618 404	22 456 700
July 02, 2018	0.03	0.03	0.02	0.03	412 608	22 208 300
July 01, 2018	0.03	0.03	0.03	0.03	607 591	23 235 700
June 30, 2018	0.03	0.03	0.03	0.03	346 456	21 621 200
June 29, 2018	0.03	0.03	0.02	0.03	1 158 260	22 544 900
June 28, 2018	0.03	0.03	0.03	0.03	261 643	22 757 100
June 27, 2018	0.02	0.03	0.02	0.03	206 827	19 842 700
June 26, 2018	0.02	0.02	0.02	0.02	317 485	19 644 200
June 25, 2018	0.02	0.02	0.02	0.02	228 450	19 902 000
June 24, 2018	0.03	0.03	0.02	0.02	218 834	24 821 000
June 23, 2018	0.03	0.03	0.03	0.03	474 586	24 781 100
June 22, 2018	0.03	0.03	0.02	0.03	851 465	24 709 800
June 21, 2018	0.03	0.03	0.03	0.03	719 700	26 653 300
June 20, 2018	0.03	0.03	0.03	0.03	431 055	27 245 500
June 19, 2018	0.03	0.03	0.03	0.03	507 937	27 567 800
June 18, 2018	0.03	0.04	0.03	0.03	746 978	26 505 800
June 17, 2018	0.03	0.03	0.03	0.03	264 862	26 723 700
June 16, 2018	0.03	0.03	0.03	0.03	425 924	26 738 100
June 15, 2018	0.03	0.03	0.03	0.03	567 906	28 025 500
June 14, 2018	0.03	0.03	0.03	0.03	489 867	25 799 100
June 13, 2018	0.03	0.03	0.03	0.03	564 823	27 513 700
June 12, 2018	0.04	0.04	0.03	0.03	473 260	30 825 200
June 11, 2018	0.03	0.04	0.03	0.04	481 525	28 025 900
June 10, 2018	0.04	0.04	0.03	0.03	587 511	33 724 400
June 09, 2018	0.04	0.05	0.04	0.04	502 883	37 451 000
June 08, 2018	0.05	0.05	0.04	0.04	765 717	38 358 700
June 07, 2018	0.05	0.05	0.04	0.05	671 491	41 426 900
June 06, 2018	0.04	0.05	0.04	0.05	535 339	35 165 500
June 05, 2018	0.03	0.06	0.03	0.04	661 958	24 105 100
June 04, 2018	0.03	0.03	0.03	0.03	208 471	29 002 200
June 03, 2018	0.03	0.04	0.03	0.03	165 851	29 206 600
June 02, 2018	0.04	0.04	0.03	0.03	370 945	30 068 600
June 01, 2018	0.04	0.04	0.03	0.04	193 292	31 380 300
May 31, 2018	0.04	0.04	0.04	0.04	207 296	30 778 600
May 30, 2018	0.04	0.04	0.04	0.04	356 889	31 257 600
May 29, 2018	0.04	0.04	0.03	0.04	361 212	30 983 900
May 28, 2018	0.04	0.04	0.04	0.04	227 922	33 135 000
May 27, 2018	0.04	0.04	0.04	0.04	243 161	33 806 600
May 26, 2018	0.04	0.04	0.04	0.04	377 876	33 059 300
May 25, 2018	0.04	0.04	0.04	0.04	381 033	34 824 600
May 24, 2018	0.04	0.04	0.03	0.04	397 741	31 515 900
May 23, 2018	0.05	0.05	0.04	0.04	325 517	40 553 800
May 22, 2018	0.05	0.05	0.05	0.05	409 792	43 046 800
May 21, 2018	0.06	0.06	0.05	0.05	674 036	46 446 500
May 20, 2018	0.05	0.06	0.05	0.05	543 161	44 715 500
May 19, 2018	0.05	0.06	0.05	0.05	546 860	40 643 700
May 18, 2018	0.05	0.05	0.05	0.05	358 430	42 022 800
May 17, 2018	0.05	0.05	0.05	0.05	482 248	41 674 400
May 16, 2018	0.05	0.05	0.05	0.05	831 950	41 601 200
May 15, 2018	0.05	0.05	0.04	0.05	549 910	41 691 600
May 14, 2018	0.05	0.05	0.05	0.05	780 680	42 766 900
May 13, 2018	0.05	0.05	0.05	0.05	943 035	40 753 900
May 12, 2018	0.05	0.05	0.05	0.05	538 763	44 149 900
May 11, 2018	0.05	0.05	0.05	0.05	786 982	43 822 300
May 10, 2018	0.06	0.06	0.05	0.05	1 086 840	46 818 300
May 09, 2018	0.06	0.06	0.05	0.06	1 049 730	46 397 300
May 08, 2018	0.06	0.06	0.05	0.06	1 122 760	52 352 000
May 07, 2018	0.06	0.06	0.05	0.06	1 279 490	53 309 000
May 06, 2018	0.07	0.07	0.06	0.06	1 156 600	55 529 800
May 05, 2018	0.07	0.07	0.06	0.07	606 820	57 567 800
May 04, 2018	0.06	0.07	0.06	0.07	696 752	54 701 000
May 03, 2018	0.06	0.07	0.06	0.07	451 082	52 527 000
May 02, 2018	0.07	0.07	0.06	0.06	515 828	55 104 200
May 01, 2018	0.06	0.07	0.06	0.07	503 522	51 824 600
April 30, 2018	0.06	0.07	0.06	0.06	536 425	54 523 500
April 29, 2018	0.06	0.07	0.06	0.06	615 448	53 124 100
April 28, 2018	0.06	0.07	0.06	0.06	518 606	53 927 700
April 27, 2018	0.07	0.07	0.06	0.06	427 194	54 738 700
April 26, 2018	0.06	0.07	0.06	0.06	328 378	52 127 200
April 25, 2018	0.07	0.07	0.06	0.06	512 419	56 471 900
April 24, 2018	0.06	0.07	0.06	0.07	437 520	0
April 23, 2018	0.06	0.07	0.06	0.06	696 887	0
April 22, 2018	0.07	0.07	0.06	0.06	451 514	0
April 21, 2018	0.07	0.07	0.07	0.07	518 635	0
April 20, 2018	0.07	0.07	0.07	0.07	461 745	0
April 19, 2018	0.06	0.07	0.05	0.06	448 557	0
April 18, 2018	0.06	0.06	0.05	0.06	529 896	0
April 17, 2018	0.06	0.07	0.06	0.06	400 305	0
April 16, 2018	0.07	0.07	0.06	0.07	308 361	0
April 15, 2018	0.07	0.07	0.06	0.07	656 811	0
April 14, 2018	0.07	0.07	0.06	0.07	426 205	0
April 13, 2018	0.07	0.07	0.06	0.07	116 678	0
April 12, 2018	0.06	0.07	0.06	0.07	587 597	0
April 11, 2018	0.06	0.06	0.06	0.06	573 018	0
April 10, 2018	0.05	0.06	0.04	0.06	392 694	0
April 09, 2018	0.05	0.05	0.04	0.05	535 105	0
April 08, 2018	0.05	0.05	0.04	0.05	572 050	0
April 07, 2018	0.04	0.05	0.04	0.05	507 537	0
April 06, 2018	0.05	0.05	0.04	0.04	803 193	0
April 05, 2018	0.06	0.06	0.04	0.05	888 577	0
April 04, 2018	0.05	0.07	0.05	0.06	587 474	0
April 03, 2018	0.04	0.05	0.04	0.05	359 384	0
April 02, 2018	0.03	0.04	0.03	0.04	330 869	0
April 01, 2018	0.03	0.03	0.03	0.03	211 209	0
March 31, 2018	0.03	0.04	0.03	0.03	153 839	0
March 30, 2018	0.03	0.03	0.03	0.03	103 731	0
March 29, 2018	0.03	0.03	0.03	0.03	88 882	0
March 28, 2018	0.03	0.04	0.03	0.03	130 777	0
March 27, 2018	0.04	0.04	0.03	0.03	109 903	0
March 26, 2018	0.04	0.04	0.03	0.04	143 243	0
March 25, 2018	0.04	0.04	0.04	0.04	156 399	0