Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.14519 | -0.0013 | -0.89% | 0.17331 | 0.19117 | 0.1424 | 5,137.00 |
| Apr 17 2024 | 0.14649 | -0.01887 | -11.41% | 0.16623 | 0.18331 | 0.14589 | 9,170.00 |
| Apr 16 2024 | 0.16536 | -0.01733 | -9.49% | 0.18247 | 0.19024 | 0.163 | 17,230.00 |
| Apr 15 2024 | 0.18269 | -0.03357 | -15.52% | 0.21626 | 0.27631 | 0.17081 | 22,575.00 |
| Apr 14 2024 | 0.21626 | -0.01535 | -6.63% | 0.23161 | 0.25477 | 0.19101 | 5,728.00 |
| Apr 13 2024 | 0.23161 | -0.0011 | -0.47% | 0.23271 | 0.23271 | 0.20025 | 4,250.00 |
| Apr 12 2024 | 0.23271 | -0.02729 | -10.50% | 0.260 | 0.27282 | 0.23271 | 532.00 |
| Apr 11 2024 | 0.260 | -0.02101 | -7.48% | 0.280 | 0.280 | 0.260 | 14.00 |
| Apr 10 2024 | 0.28101 | 0.0009 | 0.32% | 0.28017 | 0.28801 | 0.260 | 3,732.00 |
| Apr 09 2024 | 0.28011 | -0.008 | -2.78% | 0.28773 | 0.2917 | 0.27638 | 7,727.00 |
| Apr 08 2024 | 0.28811 | -0.00556 | -1.89% | 0.29367 | 0.30143 | 0.27635 | 12,732.00 |
| Apr 07 2024 | 0.29367 | 0.00 | 0.00% | 0.29367 | 0.29368 | 0.27706 | 2,167.00 |
| Apr 06 2024 | 0.29367 | 0.05271 | 21.88% | 0.24096 | 0.2937 | 0.24013 | 35,314.00 |
| Apr 05 2024 | 0.24096 | 0.00209 | 0.87% | 0.23854 | 0.2412 | 0.2334 | 32,016.00 |
| Apr 04 2024 | 0.23887 | 0.01211 | 5.34% | 0.23796 | 0.24679 | 0.22669 | 13,577.00 |
| Apr 03 2024 | 0.22676 | -0.01697 | -6.96% | 0.24802 | 0.25858 | 0.22674 | 11,081.00 |
| Apr 02 2024 | 0.24373 | -0.00737 | -2.94% | 0.25101 | 0.27037 | 0.2321 | 13,229.00 |
| Apr 01 2024 | 0.2511 | -0.02373 | -8.63% | 0.28028 | 0.2807 | 0.250 | 60,644.00 |
| Mar 31 2024 | 0.27483 | -0.00397 | -1.42% | 0.27839 | 0.29853 | 0.2748 | 34,438.00 |
| Mar 30 2024 | 0.2788 | -0.01594 | -5.41% | 0.29971 | 0.33597 | 0.2758 | 11,294.00 |
| Mar 29 2024 | 0.29474 | -0.03629 | -10.96% | 0.32577 | 0.33397 | 0.29474 | 20,242.00 |
| Mar 28 2024 | 0.33103 | 0.02939 | 9.74% | 0.30362 | 0.33858 | 0.2771 | 58,842.00 |
| Mar 27 2024 | 0.30164 | -0.0112 | -3.58% | 0.30963 | 0.33858 | 0.30164 | 50,279.00 |
| Mar 26 2024 | 0.31284 | 0.02663 | 9.30% | 0.28626 | 0.31858 | 0.28238 | 57,602.00 |
| Mar 25 2024 | 0.28621 | -0.00871 | -2.95% | 0.30054 | 0.30552 | 0.2843 | 48,927.00 |
| Mar 24 2024 | 0.29492 | -0.01773 | -5.67% | 0.31169 | 0.33527 | 0.26655 | 61,482.00 |
| Mar 23 2024 | 0.31265 | 0.00327 | 1.06% | 0.30935 | 0.33882 | 0.30836 | 58,666.00 |
| Mar 22 2024 | 0.30938 | -0.03925 | -11.26% | 0.35032 | 0.35188 | 0.30833 | 45,626.00 |
| Mar 21 2024 | 0.34863 | -0.05445 | -13.51% | 0.39786 | 0.40533 | 0.33919 | 52,480.00 |
| Mar 20 2024 | 0.40308 | 0.01196 | 3.06% | 0.39026 | 0.44978 | 0.37307 | 33,965.00 |
| Mar 19 2024 | 0.39112 | 0.03862 | 10.96% | 0.3492 | 0.44978 | 0.24584 | 69,129.00 |
| Mar 18 2024 | 0.3525 | -0.04811 | -12.01% | 0.41187 | 0.43006 | 0.34243 | 35,777.00 |
| Mar 17 2024 | 0.40061 | 0.04475 | 12.58% | 0.35741 | 0.43472 | 0.31064 | 49,774.00 |
| Mar 16 2024 | 0.35586 | -0.0439 | -10.98% | 0.39964 | 0.45395 | 0.34494 | 38,880.00 |
| Mar 15 2024 | 0.39976 | 0.02327 | 6.18% | 0.37671 | 0.41877 | 0.37401 | 46,338.00 |
| Mar 14 2024 | 0.37649 | -0.00675 | -1.76% | 0.40099 | 0.42871 | 0.36867 | 44,449.00 |
| Mar 13 2024 | 0.38324 | 0.03668 | 10.58% | 0.34615 | 0.45398 | 0.34494 | 82,225.00 |
| Mar 12 2024 | 0.34656 | -0.00079 | -0.23% | 0.34362 | 0.3712 | 0.33725 | 61,285.00 |
| Mar 11 2024 | 0.34735 | 0.00018 | 0.05% | 0.34439 | 0.37437 | 0.33003 | 47,032.00 |
| Mar 10 2024 | 0.34717 | -0.09626 | -21.71% | 0.44058 | 0.44058 | 0.32291 | 57,675.00 |
| Mar 09 2024 | 0.44343 | 0.03929 | 9.72% | 0.40934 | 0.45397 | 0.39004 | 33,931.00 |
| Mar 08 2024 | 0.40414 | -0.05533 | -12.04% | 0.46246 | 0.47288 | 0.38381 | 44,729.00 |
| Mar 07 2024 | 0.45947 | 0.02239 | 5.12% | 0.43224 | 0.52922 | 0.41357 | 31,938.00 |
| Mar 06 2024 | 0.43708 | 0.11289 | 34.82% | 0.32708 | 0.53933 | 0.31154 | 83,904.00 |
| Mar 05 2024 | 0.32419 | -0.00633 | -1.92% | 0.33224 | 0.3375 | 0.31065 | 38,133.00 |
| Mar 04 2024 | 0.33052 | -0.00561 | -1.67% | 0.35015 | 0.39799 | 0.3266 | 48,320.00 |
| Mar 03 2024 | 0.33613 | -0.06415 | -16.03% | 0.40777 | 0.43522 | 0.32169 | 45,396.00 |
| Mar 02 2024 | 0.40028 | 0.00414 | 1.05% | 0.4026 | 0.42609 | 0.37434 | 36,089.00 |
| Mar 01 2024 | 0.39614 | 0.03514 | 9.73% | 0.35994 | 0.42619 | 0.35994 | 42,314.00 |
| Feb 29 2024 | 0.361 | -0.01487 | -3.96% | 0.37002 | 0.76989 | 0.301 | 74,075.00 |
| Feb 28 2024 | 0.37587 | -0.11001 | -22.64% | 0.46968 | 0.4718 | 0.350 | 63,640.00 |
| Feb 27 2024 | 0.48588 | -0.05369 | -9.95% | 0.5605 | 0.5605 | 0.420 | 51,083.00 |
| Feb 26 2024 | 0.53957 | -0.01807 | -3.24% | 0.56145 | 0.9142 | 0.53933 | 46,990.00 |
| Feb 25 2024 | 0.55764 | -0.11955 | -17.65% | 0.67588 | 0.69055 | 0.55054 | 28,526.00 |
| Feb 24 2024 | 0.67719 | -0.02646 | -3.76% | 0.6937 | 0.7208 | 0.65314 | 22,293.00 |
| Feb 23 2024 | 0.70365 | 0.01743 | 2.54% | 0.66839 | 0.80133 | 0.60774 | 31,769.00 |
| Feb 22 2024 | 0.68622 | 0.02013 | 3.02% | 0.66341 | 0.847 | 0.620 | 53,029.00 |
| Feb 21 2024 | 0.66609 | 0.3517 | 111.87% | 0.32155 | 0.980 | 0.30971 | 149,772.00 |
| Feb 20 2024 | 0.31439 | 0.00743 | 2.42% | 0.30487 | 0.33654 | 0.27617 | 42,339.00 |
| Feb 19 2024 | 0.30696 | -0.05506 | -15.21% | 0.36373 | 0.39898 | 0.28151 | 65,146.00 |
| Feb 18 2024 | 0.36202 | 0.09417 | 35.16% | 0.26004 | 0.410 | 0.25888 | 62,152.00 |
| Feb 17 2024 | 0.26785 | 0.01138 | 4.44% | 0.25772 | 0.26785 | 0.25555 | 58,347.00 |
| Feb 16 2024 | 0.25647 | -0.02888 | -10.12% | 0.28396 | 0.30478 | 0.24461 | 72,530.00 |
| Feb 15 2024 | 0.28535 | 0.13205 | 86.14% | 0.15399 | 0.3413 | 0.14053 | 130,640.00 |
| Feb 14 2024 | 0.1533 | -0.01451 | -8.65% | 0.16777 | 0.16867 | 0.152 | 133,877.00 |
| Feb 13 2024 | 0.16781 | -0.00632 | -3.63% | 0.17375 | 0.1782 | 0.16762 | 94,801.00 |
| Feb 12 2024 | 0.17413 | 0.00192 | 1.11% | 0.1719 | 0.17826 | 0.16734 | 107,000.00 |
| Feb 11 2024 | 0.17221 | -0.00165 | -0.95% | 0.17387 | 0.18417 | 0.17172 | 105,636.00 |
| Feb 10 2024 | 0.17386 | 0.00291 | 1.70% | 0.17064 | 0.17464 | 0.1687 | 124,827.00 |
| Feb 09 2024 | 0.17095 | -0.01058 | -5.83% | 0.18068 | 0.18174 | 0.16813 | 138,531.00 |
| Feb 08 2024 | 0.18153 | -0.00198 | -1.08% | 0.18403 | 0.18616 | 0.17834 | 84,237.00 |
| Feb 07 2024 | 0.18351 | -0.00321 | -1.72% | 0.18662 | 0.238 | 0.18015 | 66,597.00 |
| Feb 06 2024 | 0.18672 | -0.02149 | -10.32% | 0.20789 | 0.20987 | 0.18609 | 89,044.00 |
| Feb 05 2024 | 0.20821 | -0.01485 | -6.66% | 0.22319 | 0.22384 | 0.20172 | 71,050.00 |
| Feb 04 2024 | 0.22306 | -0.00771 | -3.34% | 0.22381 | 0.250 | 0.21924 | 71,773.00 |
| Feb 03 2024 | 0.23077 | -0.00021 | -0.09% | 0.2335 | 0.237 | 0.21938 | 62,472.00 |
| Feb 02 2024 | 0.23098 | 0.03377 | 17.12% | 0.19594 | 0.2355 | 0.19594 | 48,850.00 |
| Feb 01 2024 | 0.19721 | -0.0447 | -18.48% | 0.23831 | 0.2411 | 0.18272 | 43,063.00 |
| Jan 31 2024 | 0.24191 | 0.05047 | 26.36% | 0.18832 | 0.24428 | 0.17911 | 73,106.00 |
| Jan 30 2024 | 0.19144 | -0.01397 | -6.80% | 0.20461 | 0.22044 | 0.17533 | 75,746.00 |
| Jan 29 2024 | 0.20541 | -0.00158 | -0.76% | 0.21163 | 0.21622 | 0.18129 | 64,660.00 |
| Jan 28 2024 | 0.20699 | 0.02576 | 14.21% | 0.18107 | 0.220 | 0.17888 | 77,410.00 |
| Jan 27 2024 | 0.18123 | 0.00566 | 3.22% | 0.17335 | 0.19998 | 0.16847 | 74,297.00 |
| Jan 26 2024 | 0.17557 | 0.01155 | 7.04% | 0.16357 | 0.203 | 0.15881 | 121,832.00 |
| Jan 25 2024 | 0.16402 | 0.00456 | 2.86% | 0.15901 | 0.16601 | 0.15603 | 114,133.00 |
| Jan 24 2024 | 0.15946 | 0.00552 | 3.59% | 0.1556 | 0.1602 | 0.15515 | 132,584.00 |
| Jan 23 2024 | 0.15394 | -0.00867 | -5.33% | 0.16229 | 0.16955 | 0.14942 | 80,790.00 |
| Jan 22 2024 | 0.16261 | 0.0068 | 4.36% | 0.15411 | 0.16501 | 0.15175 | 56,585.00 |
| Jan 21 2024 | 0.15581 | -0.00562 | -3.48% | 0.16203 | 0.1642 | 0.15003 | 111,307.00 |
| Jan 20 2024 | 0.16143 | 0.00112 | 0.70% | 0.16011 | 0.18579 | 0.15256 | 138,694.00 |
