Rentible Historical Data - RNBGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Rentible (Cryptocurrency:RNBGBP)
Rentible (Cryptocurrency:RNBGBP) Historical

Rentible (RNBGBP)

0.021441

-0.001974

( -8.43% )

Updated: 20:02:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.01766259	467.418855442	0.00377875	0.005734	0.00029881	21874.3891854	CX
52	-0.02771694	-56.3830548994	0.04915828	0.04930684	0.00029881	12483.6040996	CX
156	-0.42496859	-95.1969392796	0.44640993	5.65560334	0.00029881	3572.44854799	CX
260	-0.42496859	-95.1969392796	0.44640993	5.65560334	0.00029881	3572.44854799	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.02164889	-1.9E-5	-0.09	0.02162846	0.02196316	0.02156911	0
1714261800	0.02166778	-0.000284	-1.29	0.02195093	0.02199317	0.02152321	0
1714175400	0.021952	-0.000212	-0.96	0.02216908	0.02227292	0.02181836	0
1714089000	0.02216424	-1.6E-5	-0.07	0.02219129	0.0224202	0.02166829	0
1714002600	0.02218035	-0.000749	-3.27	0.02300283	0.02314949	0.0219702	0
1713916200	0.02292897	-0.000365	-1.57	0.02325674	0.02338145	0.0228189	0
1713829800	0.023294	0.00071437	3.16	0.00033699	0.02359073	0.00033374	0
1713743400	0.02257963	-5.0E-6	-0.02	0.02258497	0.02286579	0.02238414	0
1713657000	0.0225845	0.00030666	1.38	0.02222093	0.0227692	0.02201004	0
1713570600	0.02227784	0.00030887	1.41	0.02190637	0.02261972	0.02079119	0
1713484200	0.02196897	0.00077891	3.68	0.02122309	0.02213508	0.02097456	0
1713397800	0.02119006	-0.000858	-3.89	0.02205408	0.02230295	0.02068504	0
1713311400	0.02204785	0.00014012	0.64	0.02190164	0.02222888	0.02137884	0
1713225000	0.02190773	-0.00084	-3.69	0.00033699	0.02303502	0.00033374	0
1713138600	0.02274806	7.0E-5	0.31	0.02254283	0.02283531	0.02179015	0
1713052200	0.02267772	-0.000622	-2.67	0.02329869	0.02357882	0.02157263	0
1712965800	0.02329922	-0.000702	-2.92	0.02404977	0.02445441	0.02285085	0
1712879400	0.02400077	-0.000177	-0.73	0.02416134	0.0244025	0.02387493	0
1712793000	0.02417731	0.0007234	3.08	0.02345466	0.0243553	0.02308997	0
1712706600	0.02345391	-0.000838	-3.45	0.02426771	0.02428438	0.02319287	0
1712620200	0.02429215	0.00076775	3.26	0.00033699	0.02474173	0.00033374	0
1712533800	0.0235244	0.00017102	0.73	0.0233258	0.02375538	0.02332097	0
1712447400	0.02335338	0.00029847	1.29	0.02298998	0.0235951	0.02291172	0
1712361000	0.02305491	-0.000215	-0.92	0.0232707	0.02336126	0.02257572	0
1712274600	0.0232695	0.00078945	3.51	0.02245859	0.02348496	0.02213433	0
1712188200	0.02248005	8.1E-5	0.36	0.02239576	0.02279595	0.0221241	0
1712101800	0.02239873	-0.001516	-6.34	0.0238569	0.02386029	0.02212782	0
1712015400	0.02391502	-0.000164	-0.68	0.00033699	0.0239338	0.00033374	0
1711929000	0.02407932	0.00041442	1.75	0.02368625	0.02408414	0.02368625	0
1711842600	0.0236649	-0.000126	-0.53	0.02378723	0.02391021	0.02362767	0
1711756200	0.0237911	-0.000321	-1.33	0.02408154	0.02411454	0.0235438	0
1711669800	0.02411255	0.00053058	2.25	0.02368198	0.02432424	0.02345884	0
1711583400	0.02358197	-0.000116	-0.49	0.02364999	0.02420617	0.02325189	0
1711497000	0.02369802	8.6E-5	0.36	0.02361199	0.02407996	0.02351641	0
1711410600	0.02361186	0.0006522	2.84	0.00033699	0.02405231	0.00033374	0
1711324200	0.02295966	0.00099775	4.54	0.02195035	0.02304108	0.02182607	0
1711237800	0.02196191	0.0002799	1.29	0.02175314	0.02250552	0.02152137	0
1711151400	0.02168201	-0.000534	-2.40	0.02225703	0.02265279	0.02130766	0
1711065000	0.02221573	-0.000607	-2.66	0.02280062	0.02292913	0.02211252	0
1710978600	0.02282239	0.0018837	9.00	0.0209882	0.02287437	0.02055753	0
1710892200	0.02093869	-0.001916	-8.38	0.02284701	0.02295473	0.02089831	0
1710805800	0.02285507	-0.000144	-0.63	0.00033699	0.02415178	0.00033374	0
1710719400	0.02299946	0.00097774	4.44	0.0222336	0.02319841	0.02187624	0
1710633000	0.02202172	-0.001505	-6.40	0.02343001	0.02361252	0.02191412	0
1710546600	0.02352715	-0.000638	-2.64	0.00033699	0.02375755	0.00033374	0
1710460200	0.02416508	-0.000328	-1.34	0.02450105	0.024725	0.02325093	0
1710373800	0.02449356	0.00060018	2.51	0.02389285	0.02461643	0.02384149	0
1710287400	0.02389338	6.0E-6	0.03	0.02395427	0.02454073	0.02325286	0
1710201000	0.02388734	0.00097479	4.25	0.00033699	0.02440713	0.00033374	0
1710114600	0.02291255	2.2E-5	0.10	0.02289054	0.02329004	0.02279263	0
1710028200	0.02289057	4.0E-5	0.18	0.02282035	0.02296631	0.02275368	0
1709941800	0.02285078	0.00035063	1.56	0.02247069	0.02322	0.02221109	0
1709855400	0.02250015	0.00022104	0.99	0.02233313	0.02285794	0.02217109	0
1709769000	0.02227911	0.00049387	2.27	0.02156884	0.02282225	0.02129085	0
1709682600	0.02178524	-0.001166	-5.08	0.02314572	0.0232604	0.01898475	0
1709596200	0.022951	0.0015722	7.35	0.00033699	0.02317614	0.00033374	0
1709509800	0.0213788	0.00031473	1.49	0.0210313	0.02144897	0.0209029	0
1709423400	0.02106407	-0.000164	-0.77	0.02120554	0.02120554	0.02091719	0
1709337000	0.02122768	0.00030616	1.46	0.02083254	0.02144814	0.02069519	0
1709250600	0.02092152	0.00011071	0.53	0.02071869	0.02142518	0.0200079	0
1709164200	0.02081081	0.00156559	8.13	0.01927833	0.021672	0.01918617	0
1709077800	0.01924522	0.00085542	4.65	0.01842691	0.01940461	0.01809197	0
1708991400	0.0183898	0.00082648	4.71	0.00033699	0.01854522	0.00033374	0
1708905000	0.01756332	3.9E-5	0.22	0.01750938	0.01763219	0.017415	0
1708818600	0.01752434	0.00026264	1.52	0.0172088	0.01754719	0.01717259	0
1708732200	0.0172617	-0.000155	-0.89	0.01746153	0.01749398	0.01715037	0
1708645800	0.01741631	-0.000242	-1.37	0.01762831	0.01768126	0.0173462	0
1708559400	0.01765802	-0.000125	-0.70	0.01781701	0.01783357	0.01727241	0
1708473000	0.01778344	0.00010197	0.58	0.01769261	0.01796406	0.01736891	0
1708386600	0.01768147	-9.1E-5	-0.51	0.00033699	0.01787709	0.00033374	0
1708300200	0.01777247	0.00010844	0.61	0.01763654	0.01785774	0.01751353	0
1708213800	0.01766403	-0.000105	-0.59	0.01775167	0.01777058	0.01729124	0
1708127400	0.01776897	0.000108	0.61	0.0177117	0.01789474	0.0176177	0
1708041000	0.01766097	1.0E-6	0.01	0.0176682	0.01800597	0.01750487	0
1707954600	0.01765976	0.0007029	4.15	0.01695331	0.01781849	0.0168138	0
1707868200	0.01695686	1.5E-5	0.09	0.01694596	0.01707425	0.01653782	0
1707781800	0.01694221	0.00069217	4.26	0.00033699	0.017071	0.00033374	0
1707695400	0.01625004	0.00012979	0.81	0.01613417	0.01642117	0.0160628	0
1707609000	0.01612025	0.00030944	1.96	0.015845	0.01625823	0.0157383	0
1707522600	0.01581081	0.00037327	2.42	0.01544993	0.01632706	0.0154268	0
1707436200	0.01543754	0.00037458	2.49	0.01509623	0.01551473	0.01509623	0
1707349800	0.01506296	0.00035216	2.39	0.01470504	0.01507497	0.01459214	0
1707263400	0.0147108	7.8E-5	0.53	0.01462915	0.01480797	0.01458434	0
1707177000	0.01463262	0.00013132	0.91	0.00033699	0.01490378	0.00033374	0
1707090600	0.0145013	-0.000118	-0.81	0.01462479	0.0146667	0.01440068	0
1707004200	0.01461894	-6.5E-5	-0.44	0.01472958	0.01472958	0.01458334	0
1706917800	0.01468369	0.0001607	1.11	0.01455055	0.01473358	0.01443739	0
1706831400	0.01452299	8.1E-5	0.56	0.01443424	0.01456431	0.01420744	0
1706745000	0.01444229	-6.4E-5	-0.44	0.01454998	0.01476058	0.01435039	0
1706658600	0.01450617	-0.00014	-0.96	0.014602	0.01484104	0.01450617	0
1706572200	0.01464627	0.00040487	2.84	0.00033699	0.01467838	0.00033374	0
1706485800	0.0142414	-4.0E-5	-0.28	0.01427711	0.01448541	0.01413534	0
1706399400	0.01428183	0.00010612	0.75	0.01417797	0.01430164	0.01402648	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions