Market Cap:

Republic Protocol Republic Protocol (REN)

0.041912 USD (-1.01%)
0.00000560 BTC (-2.02%)
0.00009003 ETH (-0.91%)
Market Cap
23,821,071 USD
3,182 BTC
51,170 ETH
Volume (24h)
1,013,990 USD
135.43 BTC
2,178 ETH
Circulating Supply
568,356,499 REN
Total Supply
1,000,000,000 REN

Historical data for Republic Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.041381 0.043286 0.040478 0.041985 1,099,010 23,519,100
Jul 20, 2018 0.042935 0.043485 0.039425 0.040858 1,029,780 24,402,200
Jul 19, 2018 0.045553 0.045621 0.042763 0.043006 1,171,120 25,890,200
Jul 18, 2018 0.045806 0.046168 0.042651 0.045652 1,233,450 25,988,200
Jul 17, 2018 0.039807 0.046024 0.038285 0.045623 1,151,190 22,584,700
Jul 16, 2018 0.036206 0.039622 0.035069 0.039445 1,016,180 20,530,700
Jul 15, 2018 0.034910 0.036662 0.034566 0.036241 1,038,890 19,796,100
Jul 14, 2018 0.034070 0.036349 0.033881 0.035337 1,042,250 19,319,500
Jul 13, 2018 0.037187 0.038428 0.032096 0.034003 1,899,690 21,087,400
Jul 12, 2018 0.038772 0.038954 0.036913 0.037149 1,524,250 21,985,900
Jul 11, 2018 0.040214 0.040655 0.038339 0.038519 1,695,780 22,843,100
Jul 10, 2018 0.043826 0.044500 0.039942 0.040216 991,238 24,895,100
Jul 09, 2018 0.044569 0.044966 0.043439 0.043894 1,151,670 25,317,200
Jul 08, 2018 0.047561 0.048014 0.043389 0.044629 1,666,320 26,900,400
Jul 07, 2018 0.047290 0.048746 0.047044 0.047549 1,310,320 26,711,300
Jul 06, 2018 0.049599 0.049911 0.046806 0.047354 1,466,510 28,015,500
Jul 05, 2018 0.051414 0.052366 0.049142 0.049582 1,879,690 29,040,800
Jul 04, 2018 0.050716 0.052371 0.048007 0.051381 1,668,190 28,636,600
Jul 03, 2018 0.052695 0.052871 0.048735 0.050139 1,608,900 29,743,200
Jul 02, 2018 0.046482 0.053763 0.044631 0.052598 1,974,160 26,139,500
Jul 01, 2018 0.047946 0.049067 0.045573 0.046519 1,267,490 26,963,200
Jun 30, 2018 0.045633 0.051396 0.045101 0.047864 1,406,490 25,662,100
Jun 29, 2018 0.042600 0.045910 0.040545 0.045225 2,124,790 23,765,000
Jun 28, 2018 0.042998 0.046318 0.042200 0.042828 2,003,410 23,987,000
Jun 27, 2018 0.061359 0.061458 0.036232 0.042769 6,043,700 34,229,800
Jun 26, 2018 0.063949 0.064837 0.060205 0.060966 2,267,630 35,674,500
Jun 25, 2018 0.058209 0.067035 0.056872 0.063999 2,468,570 32,472,900
Jun 24, 2018 0.059487 0.059619 0.047764 0.058177 3,001,690 32,977,700
Jun 23, 2018 0.067191 0.068615 0.056918 0.059496 1,407,630 37,090,100
Jun 22, 2018 0.079213 0.079931 0.067203 0.067400 2,947,540 43,702,400
* Earliest data in range (UTC time)
** Latest data in range (UTC time)