REN Coin Values REN
Market Cap:
24h Vol:
Cryptocurrencies: 6778
Markets: 82414
ENG
EST
RUS
TUR
DEU
CHI
KOR
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
6778
Cryptocurrencies82414
MarketsRepublic Protocol - Live Republic Protocol price and market cap
Republic Protocol - Live Republic Protocol price and market cap
Get Republic Token (REN) price live chart and market data from all exchanges. 1 REN to USD (REN/USD). Republic Protocol price today ✓ $ 0.020 USD (0.43 %) Republic Protocol historical data, chart, market capital & circulating supply. Stay up to date with the current price of Republic Protocol for 1 min, 1 hours, 24 hours, 7 days, 1 month, 1 year, and more.
Republic Token (REN) Crypto Coin Rank 188
Website
632,504,823 REN
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Republic Protocol
Republic Token (REN) valuesUSD Price $ 0.0205
$ 0.0205
Republic Token (REN) BTC Price 0.00000569
0.00000569
Republic Token (REN) 24h Vol $ 1,242,426
$ 1,242,426
Republic Token (REN) Market Cap $ 12,947,869
$ 12,947,869
Republic Token (REN) Circulating 3,597
3,597
24h Vol
345 BTC1 Hr
-1.12 %
24 Hr
0.43 %
7 Day
2.09 %
Full Name
Republic Token (REN)
Symbol
REN
Algorithm
ETH Token
BTC Price
0.00000569 BTC
BTC Market
3,597 BTC
BTC 24h Vol
345 BTC
Total Coins Mined
632,504,823 REN
1h
-1.12 %
24h
0.43 %
7d
2.09 %
Twitter
Website
Share Republic Token (REN) Price
REN Charts
Republic Token (REN) Price Charts
REN High/Low Price Chart
Republic Token (REN) Price High/Low Price Chart
Historical Data
Republic Token (REN) Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-02-17 | $0.0762 | $0.0813 | $0.0877 | $0.0638 |
| 2018-02-18 | $0.0764 | $0.0990 | $0.1038000 | $0.0764 |
| 2018-02-19 | $0.1062000 | $0.1096000 | $0.1150000 | $0.0951 |
| 2018-02-20 | $0.1103000 | $0.0875 | $0.1103000 | $0.0875 |
| 2018-02-21 | $0.0814 | $0.0838 | $0.0838 | $0.0814 |
| 2018-02-22 | $0.0787 | $0.0787 | $0.0787 | $0.0787 |
| 2018-02-23 | $0.0813 | $0.0813 | $0.0813 | $0.0813 |
| 2018-02-24 | $0.0776 | $0.0776 | $0.0776 | $0.0776 |
| 2018-02-25 | $0.0768 | $0.0768 | $0.0768 | $0.0768 |
| 2018-02-26 | $0.0825 | $0.0825 | $0.0825 | $0.0825 |
| 2018-02-27 | $0.0847 | $0.0847 | $0.0847 | $0.0847 |
| 2018-02-28 | $0.0826 | $0.0826 | $0.0826 | $0.0826 |
| 2018-03-01 | $0.0873 | $0.0873 | $0.0873 | $0.0873 |
| 2018-03-02 | $0.0882 | $0.0882 | $0.0882 | $0.0882 |
| 2018-03-03 | $0.0916 | $0.0916 | $0.0916 | $0.0916 |
| 2018-03-04 | $0.0919 | $0.0919 | $0.0919 | $0.0919 |
| 2018-03-05 | $0.0914 | $0.0914 | $0.0914 | $0.0914 |
| 2018-03-06 | $0.0858 | $0.0858 | $0.0858 | $0.0858 |
| 2018-03-07 | $0.0793 | $0.0793 | $0.0793 | $0.0793 |
| 2018-03-08 | $0.0744 | $0.0744 | $0.0744 | $0.0744 |
| 2018-03-09 | $0.0739 | $0.0739 | $0.0739 | $0.0739 |
| 2018-03-10 | $0.0703 | $0.0703 | $0.0703 | $0.0703 |
| 2018-03-11 | $0.0763 | $0.0763 | $0.0763 | $0.0763 |
| 2018-03-12 | $0.0731 | $0.0731 | $0.0731 | $0.0731 |
| 2018-03-13 | $0.0732 | $0.0732 | $0.0732 | $0.0732 |
| 2018-03-14 | $0.0657 | $0.0657 | $0.0657 | $0.0657 |
| 2018-03-15 | $0.0661 | $0.0661 | $0.0661 | $0.0661 |
| 2018-03-16 | $0.0479600 | $0.0487100 | $0.0605 | $0.0464700 |
| 2018-03-17 | $0.0463500 | $0.0452500 | $0.0516 | $0.0434400 |
| 2018-03-18 | $0.0460100 | $0.0432100 | $0.0477300 | $0.0386900 |
| 2018-03-19 | $0.0453600 | $0.0444100 | $0.0484600 | $0.0422500 |
| 2018-03-20 | $0.0448700 | $0.0486200 | $0.0487100 | $0.0437100 |
| 2018-03-21 | $0.0485700 | $0.0499000 | $0.0528 | $0.0473200 |
| 2018-03-22 | $0.0488600 | $0.0509 | $0.0538 | $0.0488600 |
| 2018-03-23 | $0.0519 | $0.0482500 | $0.0552 | $0.0482500 |
| 2018-03-24 | $0.0461600 | $0.0459900 | $0.0501 | $0.0450500 |
| 2018-03-25 | $0.0455800 | $0.0434700 | $0.0488900 | $0.0387200 |
| 2018-03-26 | $0.0418200 | $0.0423900 | $0.0477700 | $0.0412500 |
| 2018-03-27 | $0.0406000 | $0.0403700 | $0.0432600 | $0.0381100 |
| 2018-03-28 | $0.0411500 | $0.0433800 | $0.0482400 | $0.0398000 |
| 2018-03-29 | $0.0387300 | $0.0337600 | $0.0400800 | $0.0330500 |
| 2018-03-30 | $0.0325600 | $0.0349500 | $0.0381800 | $0.0320100 |
| 2018-03-31 | $0.0359000 | $0.0361800 | $0.0380500 | $0.0351400 |
| 2018-04-01 | $0.0356100 | $0.0343800 | $0.0383500 | $0.0338400 |
| 2018-04-02 | $0.0355900 | $0.0343800 | $0.0379900 | $0.0333200 |
| 2018-04-03 | $0.0361300 | $0.0333800 | $0.0364300 | $0.0321200 |
| 2018-04-04 | $0.0306000 | $0.0305300 | $0.0329200 | $0.0293700 |
| 2018-04-05 | $0.0304200 | $0.0306900 | $0.0317100 | $0.0298800 |
| 2018-04-06 | $0.0299900 | $0.0307200 | $0.0334400 | $0.0297200 |
| 2018-04-07 | $0.0320300 | $0.0317500 | $0.0345200 | $0.0303700 |
| 2018-04-08 | $0.0328500 | $0.0360300 | $0.0395500 | $0.0322200 |
| 2018-04-09 | $0.0346900 | $0.0330700 | $0.0357100 | $0.0323200 |
| 2018-04-10 | $0.0335300 | $0.0338700 | $0.0342200 | $0.0332600 |
| 2018-04-11 | $0.0344000 | $0.0360700 | $0.0371900 | $0.0343300 |
| 2018-04-12 | $0.0409900 | $0.0455800 | $0.0462200 | $0.0406700 |
| 2018-04-13 | $0.0453400 | $0.0477900 | $0.0528 | $0.0453400 |
| 2018-04-14 | $0.0487000 | $0.0486200 | $0.0527 | $0.0477300 |
| 2018-04-15 | $0.0505 | $0.0601 | $0.0642 | $0.0503 |
| 2018-04-16 | $0.0579 | $0.0712 | $0.0740 | $0.0567 |
| 2018-04-17 | $0.0698 | $0.0745 | $0.0779 | $0.0649 |
| 2018-04-18 | $0.0770 | $0.0744 | $0.0780 | $0.0715 |
| 2018-04-19 | $0.0753 | $0.0768 | $0.0879 | $0.0739 |
| 2018-04-20 | $0.0821 | $0.0808 | $0.0914 | $0.0746 |
| 2018-04-21 | $0.0813 | $0.0814 | $0.0902 | $0.0791 |
| 2018-04-22 | $0.0804 | $0.0777 | $0.0842 | $0.0768 |
| 2018-04-23 | $0.0790 | $0.0775 | $0.0812 | $0.0755 |
| 2018-04-24 | $0.0834 | $0.0780 | $0.0858 | $0.0706 |
| 2018-04-25 | $0.0717 | $0.0635 | $0.0721 | $0.0589 |
| 2018-04-26 | $0.0665 | $0.0746 | $0.0759 | $0.0652 |
| 2018-04-27 | $0.0721 | $0.0780 | $0.0793 | $0.0709 |
| 2018-04-28 | $0.0816 | $0.0809 | $0.0830 | $0.0766 |
| 2018-04-29 | $0.0814 | $0.0888 | $0.0954 | $0.0784 |
| 2018-04-30 | $0.0873 | $0.0821 | $0.0946 | $0.0768 |
| 2018-05-01 | $0.0806 | $0.0799 | $0.1008000 | $0.0694 |
| 2018-05-02 | $0.0812 | $0.0909 | $0.0947 | $0.0788 |
| 2018-05-03 | $0.0960 | $0.1023000 | $0.1111000 | $0.0884 |
| 2018-05-04 | $0.1016000 | $0.1032000 | $0.1140000 | $0.0966 |
| 2018-05-05 | $0.1048000 | $0.1075000 | $0.1172000 | $0.1023000 |
| 2018-05-06 | $0.1053000 | $0.0963 | $0.1057000 | $0.0922 |
| 2018-05-07 | $0.0936 | $0.0880 | $0.0955 | $0.0801 |
| 2018-05-08 | $0.0863 | $0.1035000 | $0.1112000 | $0.0863 |
| 2018-05-09 | $0.1050000 | $0.1025000 | $0.1135000 | $0.1004000 |
| 2018-05-10 | $0.0993500 | $0.1060000 | $0.1145000 | $0.0967 |
| 2018-05-11 | $0.0989 | $0.0977 | $0.1002000 | $0.0898 |
| 2018-05-12 | $0.0985 | $0.0906 | $0.1044000 | $0.0826 |
| 2018-05-13 | $0.0929 | $0.1013000 | $0.1040000 | $0.0878 |
| 2018-05-14 | $0.1006000 | $0.1250000 | $0.1402000 | $0.0989 |
| 2018-05-15 | $0.1220000 | $0.1197000 | $0.1350000 | $0.1138000 |
| 2018-05-16 | $0.1178000 | $0.1273000 | $0.1331000 | $0.1046000 |
| 2018-05-17 | $0.1230000 | $0.1235000 | $0.1383000 | $0.1199000 |
| 2018-05-18 | $0.1262000 | $0.1254000 | $0.1348000 | $0.1204000 |
| 2018-05-19 | $0.1254000 | $0.1185000 | $0.1460000 | $0.1126000 |
| 2018-05-20 | $0.1223000 | $0.1212000 | $0.1288000 | $0.1129000 |
| 2018-05-21 | $0.1198000 | $0.1140000 | $0.1256000 | $0.1122000 |
| 2018-05-22 | $0.1082000 | $0.1048000 | $0.1119000 | $0.1040000 |
| 2018-05-23 | $0.0985 | $0.0886 | $0.1029000 | $0.0831 |
| 2018-05-24 | $0.0895 | $0.0940 | $0.0972 | $0.0858 |
| 2018-05-25 | $0.0926 | $0.0902 | $0.0965 | $0.0838 |
| 2018-05-26 | $0.0888 | $0.0929 | $0.0939 | $0.0872 |
| 2018-05-27 | $0.0930 | $0.0923 | $0.0947 | $0.0895 |
| 2018-05-28 | $0.0892 | $0.0815 | $0.0895 | $0.0800 |
| 2018-05-29 | $0.0849 | $0.0877 | $0.0899 | $0.0837 |
| 2018-05-30 | $0.0868 | $0.0860 | $0.0907 | $0.0841 |
| 2018-05-31 | $0.0873 | $0.0951 | $0.0991800 | $0.0867 |
| 2018-06-01 | $0.0955 | $0.0967 | $0.1003000 | $0.0937 |
| 2018-06-02 | $0.0981 | $0.0957 | $0.1007000 | $0.0920 |
| 2018-06-03 | $0.0966 | $0.1014000 | $0.1059000 | $0.0959 |
| 2018-06-04 | $0.0985 | $0.0936 | $0.1004000 | $0.0896 |
| 2018-06-05 | $0.0952 | $0.0939 | $0.0982 | $0.0920 |
| 2018-06-06 | $0.0943 | $0.0983 | $0.1123000 | $0.0940 |
| 2018-06-07 | $0.0988 | $0.0985 | $0.1093000 | $0.0951 |
| 2018-06-08 | $0.0976 | $0.0966 | $0.0990100 | $0.0942 |
| 2018-06-09 | $0.0951 | $0.0957 | $0.0975 | $0.0949 |
| 2018-06-10 | $0.0863 | $0.0833 | $0.0875 | $0.0828 |
| 2018-06-11 | $0.0847 | $0.0794 | $0.0859 | $0.0794 |
| 2018-06-12 | $0.0756 | $0.0807 | $0.0841 | $0.0756 |
| 2018-06-13 | $0.0776 | $0.0772 | $0.0795 | $0.0755 |
| 2018-06-14 | $0.0813 | $0.0840 | $0.0844 | $0.0785 |
| 2018-06-15 | $0.0809 | $0.0787 | $0.0821 | $0.0773 |
| 2018-06-16 | $0.0800 | $0.0784 | $0.0808 | $0.0783 |
| 2018-06-17 | $0.0778 | $0.0791 | $0.0802 | $0.0776 |
| 2018-06-18 | $0.0823 | $0.0827 | $0.0836 | $0.0814 |
| 2018-06-19 | $0.0831 | $0.0826 | $0.0835 | $0.0817 |
| 2018-06-20 | $0.0828 | $0.0804 | $0.0834 | $0.0793 |
| 2018-06-21 | $0.0798 | $0.0784 | $0.0817 | $0.0779 |
| 2018-06-22 | $0.0706 | $0.0672 | $0.0710 | $0.0672 |
| 2018-06-23 | $0.0685 | $0.0595 | $0.0693 | $0.0535 |
| 2018-06-24 | $0.0594 | $0.0567 | $0.0650 | $0.0493200 |
| 2018-06-25 | $0.0576 | $0.0637 | $0.0657 | $0.0573 |
| 2018-06-26 | $0.0620 | $0.0599 | $0.0639 | $0.0592 |
| 2018-06-27 | $0.0604 | $0.0436700 | $0.0611 | $0.0363000 |
| 2018-06-28 | $0.0417400 | $0.0429800 | $0.0441500 | $0.0406300 |
| 2018-06-29 | $0.0454100 | $0.0473300 | $0.0586 | $0.0394600 |
| 2018-06-30 | $0.0487200 | $0.0478900 | $0.0570 | $0.0458500 |
| 2018-07-01 | $0.0474800 | $0.0464700 | $0.0492500 | $0.0454500 |
| 2018-07-02 | $0.0484900 | $0.0531 | $0.0568 | $0.0439300 |
| 2018-07-03 | $0.0522 | $0.0509 | $0.0550 | $0.0488200 |
| 2018-07-04 | $0.0515 | $0.0531 | $0.0542 | $0.0487000 |
| 2018-07-05 | $0.0527 | $0.0517 | $0.0553 | $0.0512 |
| 2018-07-06 | $0.0522 | $0.0473400 | $0.0524 | $0.0467400 |
| 2018-07-07 | $0.0484600 | $0.0467000 | $0.0493300 | $0.0454800 |
| 2018-07-08 | $0.0462800 | $0.0449400 | $0.0474900 | $0.0407800 |
| 2018-07-09 | $0.0446100 | $0.0440800 | $0.0450800 | $0.0434800 |
| 2018-07-10 | $0.0416900 | $0.0399900 | $0.0421900 | $0.0353800 |
| 2018-07-11 | $0.0405400 | $0.0394500 | $0.0410500 | $0.0384300 |
| 2018-07-12 | $0.0385800 | $0.0372700 | $0.0397100 | $0.0372700 |
| 2018-07-13 | $0.0371900 | $0.0342000 | $0.0386900 | $0.0296500 |
| 2018-07-14 | $0.0344200 | $0.0350400 | $0.0435100 | $0.0337900 |
| 2018-07-15 | $0.0355800 | $0.0367900 | $0.0429000 | $0.0350700 |
| 2018-07-16 | $0.0389600 | $0.0398400 | $0.0419900 | $0.0372100 |
| 2018-07-17 | $0.0433000 | $0.0460100 | $0.0496000 | $0.0413200 |
| 2018-07-18 | $0.0463700 | $0.0454800 | $0.0496900 | $0.0434100 |
| 2018-07-19 | $0.0460600 | $0.0432200 | $0.0466600 | $0.0430000 |
| 2018-07-20 | $0.0423900 | $0.0413600 | $0.0432000 | $0.0396000 |
| 2018-07-21 | $0.0417700 | $0.0422100 | $0.0451700 | $0.0414700 |
| 2018-07-22 | $0.0422500 | $0.0421700 | $0.0428400 | $0.0408400 |
| 2018-07-23 | $0.0439900 | $0.0368100 | $0.0450700 | $0.0352700 |
| 2018-07-24 | $0.0400500 | $0.0420600 | $0.0459300 | $0.0400500 |
| 2018-07-25 | $0.0409300 | $0.0419100 | $0.0419900 | $0.0383200 |
| 2018-07-26 | $0.0407200 | $0.0438900 | $0.0439700 | $0.0405600 |
| 2018-07-27 | $0.0452500 | $0.0431200 | $0.0452500 | $0.0352700 |
| 2018-07-28 | $0.0433800 | $0.0401700 | $0.0434600 | $0.0378600 |
| 2018-07-29 | $0.0401000 | $0.0389500 | $0.0401800 | $0.0370600 |
| 2018-07-30 | $0.0387500 | $0.0378600 | $0.0397400 | $0.0369600 |
| 2018-07-31 | $0.0358100 | $0.0364300 | $0.0404600 | $0.0341900 |
| 2018-08-01 | $0.0358500 | $0.0379000 | $0.0490100 | $0.0344800 |
| 2018-08-02 | $0.0375600 | $0.0359800 | $0.0417800 | $0.0346200 |
| 2018-08-03 | $0.0353800 | $0.0380500 | $0.0387900 | $0.0344900 |
| 2018-08-04 | $0.0360000 | $0.0340400 | $0.0362800 | $0.0334100 |
| 2018-08-05 | $0.0341600 | $0.0359900 | $0.0362000 | $0.0329600 |
| 2018-08-06 | $0.0354900 | $0.0347300 | $0.0365300 | $0.0342400 |
| 2018-08-07 | $0.0336200 | $0.0317300 | $0.0352300 | $0.0316700 |
| 2018-08-08 | $0.0296700 | $0.0287900 | $0.0309200 | $0.0286600 |
| 2018-08-09 | $0.0299700 | $0.0296400 | $0.0317300 | $0.0295800 |
| 2018-08-10 | $0.0278700 | $0.0266400 | $0.0288600 | $0.0264600 |
| 2018-08-11 | $0.0270300 | $0.0260300 | $0.0271600 | $0.0249700 |
| 2018-08-12 | $0.0263700 | $0.0252300 | $0.0313000 | $0.0244100 |
| 2018-08-13 | $0.0249900 | $0.0233600 | $0.0256200 | $0.0224200 |
| 2018-08-14 | $0.0231200 | $0.0221300 | $0.0233700 | $0.0213300 |
| 2018-08-15 | $0.0224000 | $0.0239000 | $0.0243400 | $0.0218300 |
| 2018-08-16 | $0.0240900 | $0.0230200 | $0.0248500 | $0.0228300 |
| 2018-08-17 | $0.0239900 | $0.0245200 | $0.0246500 | $0.0231300 |
| 2018-08-18 | $0.0238300 | $0.0224200 | $0.0240200 | $0.0218400 |
| 2018-08-19 | $0.0227600 | $0.0225600 | $0.0228900 | $0.0221100 |
| 2018-08-20 | $0.0217600 | $0.0206900 | $0.0223800 | $0.0206900 |
| 2018-08-21 | $0.0214200 | $0.0208400 | $0.0215500 | $0.0206400 |
| 2018-08-22 | $0.0204400 | $0.0199900 | $0.0206900 | $0.0195400 |
| 2018-08-23 | $0.0205300 | $0.0194200 | $0.0206000 | $0.0190900 |
| 2018-08-24 | $0.0199300 | $0.0203300 | $0.0209300 | $0.0193200 |
| 2018-08-25 | $0.0204500 | $0.0226800 | $0.0228100 | $0.0203800 |
| 2018-08-26 | $0.0225800 | $0.0262800 | $0.0266100 | $0.0223100 |
| 2018-08-27 | $0.0270400 | $0.0239300 | $0.0289100 | $0.0237200 |
| 2018-08-28 | $0.0245400 | $0.0248900 | $0.0270200 | $0.0224100 |
| 2018-08-29 | $0.0247500 | $0.0258800 | $0.0268000 | $0.0229200 |
| 2018-08-30 | $0.0256900 | $0.0242200 | $0.0256900 | $0.0238700 |
| 2018-08-31 | $0.0243100 | $0.0250200 | $0.0263500 | $0.0239600 |
| 2018-09-01 | $0.0256400 | $0.0276600 | $0.0292500 | $0.0252100 |
| 2018-09-02 | $0.0280400 | $0.0290600 | $0.0292100 | $0.0279600 |
| 2018-09-03 | $0.0289300 | $0.0314800 | $0.0336600 | $0.0287200 |
| 2018-09-04 | $0.0319100 | $0.0347900 | $0.0372900 | $0.0319100 |
| 2018-09-05 | $0.0316500 | $0.0269500 | $0.0327900 | $0.0229300 |
| 2018-09-06 | $0.0261900 | $0.0286700 | $0.0343400 | $0.0237200 |
| 2018-09-07 | $0.0282100 | $0.0259700 | $0.0311600 | $0.0236000 |
| 2018-09-08 | $0.0251100 | $0.0254200 | $0.0293300 | $0.0243700 |
| 2018-09-09 | $0.0256200 | $0.0253100 | $0.0265600 | $0.0242500 |
| 2018-09-10 | $0.0256100 | $0.0253600 | $0.0259900 | $0.0247900 |
| 2018-09-11 | $0.0252500 | $0.0256200 | $0.0263800 | $0.0251800 |
| 2018-09-12 | $0.0257900 | $0.0287100 | $0.0289000 | $0.0249700 |
| 2018-09-13 | $0.0294100 | $0.0296700 | $0.0298600 | $0.0274600 |
| 2018-09-14 | $0.0296400 | $0.0328200 | $0.0354800 | $0.0288000 |
| 2018-09-15 | $0.0330000 | $0.0324800 | $0.0389400 | $0.0313700 |
| 2018-09-16 | $0.0323800 | $0.0327700 | $0.0345900 | $0.0315400 |
| 2018-09-17 | $0.0315600 | $0.0280500 | $0.0326800 | $0.0272400 |
| 2018-09-18 | $0.0284300 | $0.0299600 | $0.0319900 | $0.0279900 |
| 2018-09-19 | $0.0302000 | $0.0301400 | $0.0323800 | $0.0296300 |
| 2018-09-20 | $0.0306400 | $0.0327200 | $0.0359800 | $0.0296700 |
| 2018-09-21 | $0.0340100 | $0.0371900 | $0.0392200 | $0.0339500 |
| 2018-09-22 | $0.0369400 | $0.0347900 | $0.0371400 | $0.0347200 |
| 2018-09-23 | $0.0347200 | $0.0355900 | $0.0402800 | $0.0342500 |
| 2018-09-24 | $0.0349600 | $0.0336400 | $0.0352900 | $0.0333100 |
| 2018-09-25 | $0.0329000 | $0.0312900 | $0.0329000 | $0.0296100 |
| 2018-09-26 | $0.0314100 | $0.0313400 | $0.0324400 | $0.0309600 |
| 2018-09-27 | $0.0324300 | $0.0346300 | $0.0351000 | $0.0314900 |
| 2018-09-28 | $0.0343700 | $0.0324500 | $0.0356300 | $0.0323100 |
| 2018-09-29 | $0.0322900 | $0.0358600 | $0.0362500 | $0.0292500 |
| 2018-09-30 | $0.0359700 | $0.0349700 | $0.0369600 | $0.0346400 |
| 2018-10-01 | $0.0348200 | $0.0362700 | $0.0369300 | $0.0348200 |
| 2018-10-02 | $0.0358900 | $0.0351100 | $0.0368700 | $0.0344500 |
| 2018-10-03 | $0.0349300 | $0.0325900 | $0.0355100 | $0.0319400 |
| 2018-10-04 | $0.0330300 | $0.0327000 | $0.0334300 | $0.0311900 |
| 2018-10-05 | $0.0329700 | $0.0321000 | $0.0331000 | $0.0315700 |
| 2018-10-06 | $0.0319000 | $0.0305800 | $0.0319000 | $0.0303100 |
| 2018-10-07 | $0.0306300 | $0.0309600 | $0.0312900 | $0.0306300 |
| 2018-10-08 | $0.0311900 | $0.0300600 | $0.0313900 | $0.0295900 |
| 2018-10-09 | $0.0299800 | $0.0302400 | $0.0307100 | $0.0296400 |
| 2018-10-10 | $0.0300100 | $0.0302100 | $0.0306000 | $0.0298100 |
| 2018-10-11 | $0.0285000 | $0.0257100 | $0.0285000 | $0.0252700 |
| 2018-10-12 | $0.0258800 | $0.0259400 | $0.0271300 | $0.0256300 |
| 2018-10-13 | $0.0260100 | $0.0272000 | $0.0275100 | $0.0255700 |
| 2018-10-14 | $0.0272500 | $0.0261800 | $0.0272500 | $0.0253000 |
| 2018-10-15 | $0.0275700 | $0.0283000 | $0.0286300 | $0.0270400 |
| 2018-10-16 | $0.0281800 | $0.0285000 | $0.0291600 | $0.0279800 |
| 2018-10-17 | $0.0284700 | $0.0286000 | $0.0286000 | $0.0279400 |
| 2018-10-18 | $0.0282300 | $0.0284900 | $0.0288700 | $0.0279700 |
| 2018-10-19 | $0.0284000 | $0.0304700 | $0.0310500 | $0.0278200 |
| 2018-10-20 | $0.0305700 | $0.0292700 | $0.0310900 | $0.0291400 |
| 2018-10-21 | $0.0293600 | $0.0287100 | $0.0304700 | $0.0286400 |
| 2018-10-22 | $0.0285900 | $0.0280100 | $0.0285900 | $0.0262600 |
| 2018-10-23 | $0.0279500 | $0.0278900 | $0.0290500 | $0.0264000 |
| 2018-10-24 | $0.0279100 | $0.0282400 | $0.0306300 | $0.0268800 |
| 2018-10-25 | $0.0281800 | $0.0296600 | $0.0299200 | $0.0280500 |
| 2018-10-26 | $0.0293200 | $0.0308000 | $0.0319600 | $0.0289900 |
| 2018-10-27 | $0.0308600 | $0.0332600 | $0.0332600 | $0.0308000 |
| 2018-10-28 | $0.0332600 | $0.0360400 | $0.0362400 | $0.0319700 |
| 2018-10-29 | $0.0351700 | $0.0330200 | $0.0369400 | $0.0330200 |
| 2018-10-30 | $0.0330000 | $0.0362800 | $0.0362800 | $0.0325600 |
| 2018-10-31 | $0.0364700 | $0.0389400 | $0.0415400 | $0.0362800 |
| 2018-11-01 | $0.0391800 | $0.0437100 | $0.0446100 | $0.0381000 |
| 2018-11-02 | $0.0438000 | $0.0430400 | $0.0479000 | $0.0404100 |
| 2018-11-03 | $0.0429100 | $0.0415700 | $0.0433000 | $0.0410600 |
| 2018-11-04 | $0.0421700 | $0.0408700 | $0.0421700 | $0.0386100 |
| 2018-11-05 | $0.0406600 | $0.0425300 | $0.0481900 | $0.0384700 |
| 2018-11-06 | $0.0430900 | $0.0480800 | $0.0505 | $0.0430300 |
| 2018-11-07 | $0.0484500 | $0.0451900 | $0.0489700 | $0.0437500 |
| 2018-11-08 | $0.0446100 | $0.0424200 | $0.0446100 | $0.0421600 |
| 2018-11-09 | $0.0419700 | $0.0395400 | $0.0419700 | $0.0390300 |
| 2018-11-10 | $0.0396600 | $0.0408700 | $0.0409400 | $0.0395900 |
| 2018-11-11 | $0.0409500 | $0.0408800 | $0.0414000 | $0.0408800 |
| 2018-11-12 | $0.0406700 | $0.0385100 | $0.0408000 | $0.0376100 |
| 2018-11-13 | $0.0382900 | $0.0367000 | $0.0382900 | $0.0361300 |
| 2018-11-14 | $0.0332400 | $0.0298600 | $0.0338700 | $0.0295700 |
| 2018-11-15 | $0.0293700 | $0.0293100 | $0.0312900 | $0.0279000 |
| 2018-11-16 | $0.0289900 | $0.0307200 | $0.0334600 | $0.0289400 |
| 2018-11-17 | $0.0306300 | $0.0292400 | $0.0306300 | $0.0287400 |
| 2018-11-18 | $0.0294800 | $0.0290300 | $0.0298700 | $0.0289700 |
| 2018-11-19 | $0.0248700 | $0.0225100 | $0.0261200 | $0.0202000 |
| 2018-11-20 | $0.0207900 | $0.0204800 | $0.0211000 | $0.0172800 |
| 2018-11-21 | $0.0211700 | $0.0220500 | $0.0221400 | $0.0211700 |
| 2018-11-22 | $0.0207400 | $0.0184900 | $0.0211700 | $0.0175000 |
| 2018-11-23 | $0.0185900 | $0.0183700 | $0.0197200 | $0.0158100 |
| 2018-11-24 | $0.0163000 | $0.0173400 | $0.0179600 | $0.0163000 |
| 2018-11-25 | $0.0180200 | $0.0177800 | $0.0181000 | $0.0153000 |
| 2018-11-26 | $0.0168000 | $0.0170300 | $0.0175200 | $0.0167700 |
| 2018-11-27 | $0.0172000 | $0.0175100 | $0.0175900 | $0.0148700 |
| 2018-11-28 | $0.0195300 | $0.0194800 | $0.0195300 | $0.0184200 |
| 2018-11-29 | $0.0195900 | $0.0186000 | $0.0196300 | $0.0183000 |
| 2018-11-30 | $0.0174000 | $0.0181600 | $0.0183600 | $0.0172000 |
| 2018-12-01 | $0.0190100 | $0.0191000 | $0.0193100 | $0.0190100 |
| 2018-12-02 | $0.0188500 | $0.0192300 | $0.0192300 | $0.0188500 |
| 2018-12-03 | $0.0179600 | $0.0180000 | $0.0182300 | $0.0179600 |
| 2018-12-04 | $0.0183600 | $0.0191900 | $0.0207300 | $0.0183600 |
| 2018-12-05 | $0.0181600 | $0.0177200 | $0.0184600 | $0.0177200 |
| 2018-12-06 | $0.0165200 | $0.0216800 | $0.0271800 | $0.0165200 |
| 2018-12-07 | $0.0212800 | $0.0209700 | $0.0218200 | $0.0190200 |
| 2018-12-08 | $0.0212200 | $0.0252700 | $0.0270000 | $0.0210800 |
| 2018-12-09 | $0.0262300 | $0.0264400 | $0.0293900 | $0.0251500 |
| 2018-12-10 | $0.0255200 | $0.0235800 | $0.0256200 | $0.0227100 |
| 2018-12-11 | $0.0231300 | $0.0227500 | $0.0234300 | $0.0215600 |
| 2018-12-12 | $0.0233200 | $0.0227600 | $0.0247500 | $0.0219600 |
| 2018-12-13 | $0.0215800 | $0.0203300 | $0.0219500 | $0.0194700 |
| 2018-12-14 | $0.0199000 | $0.0188000 | $0.0202500 | $0.0186000 |
| 2018-12-15 | $0.0187800 | $0.0191400 | $0.0197800 | $0.0181000 |
| 2018-12-16 | $0.0192700 | $0.0185600 | $0.0198600 | $0.0183300 |
| 2018-12-17 | $0.0202200 | $0.0204000 | $0.0211800 | $0.0202200 |
| 2018-12-18 | $0.0213800 | $0.0204100 | $0.0216000 | $0.0203800 |
| 2018-12-19 | $0.0206300 | $0.0207800 | $0.0225500 | $0.0199200 |
| 2018-12-20 | $0.0227100 | $0.0219700 | $0.0230800 | $0.0211900 |
| 2018-12-21 | $0.0208700 | $0.0206000 | $0.0213400 | $0.0200900 |
| 2018-12-22 | $0.0211700 | $0.0249500 | $0.0250300 | $0.0211300 |
| 2018-12-23 | $0.0248500 | $0.0236500 | $0.0274100 | $0.0236500 |
| 2018-12-24 | $0.0241400 | $0.0233200 | $0.0246300 | $0.0229500 |
| 2018-12-25 | $0.0218100 | $0.0206600 | $0.0218100 | $0.0206300 |
| 2018-12-26 | $0.0207900 | $0.0214900 | $0.0214900 | $0.0207900 |
| 2018-12-27 | $0.0203800 | $0.0203800 | $0.0203800 | $0.0203800 |
| 2018-12-28 | $0.0220200 | $0.0220200 | $0.0220200 | $0.0220200 |
| 2018-12-29 | $0.0222600 | $0.0222600 | $0.0222600 | $0.0222600 |
| 2018-12-30 | $0.0217900 | $0.0217900 | $0.0217900 | $0.0217900 |
| 2018-12-31 | $0.0209600 | $0.0209600 | $0.0209600 | $0.0209600 |
| 2019-01-01 | $0.0216200 | $0.0297000 | $0.0297000 | $0.0216200 |
| 2019-01-02 | $0.0305200 | $0.0226500 | $0.0305200 | $0.0226500 |
| 2019-01-03 | $0.0218400 | $0.0218400 | $0.0218400 | $0.0218400 |
| 2019-01-04 | $0.0220700 | $0.0220700 | $0.0220700 | $0.0220700 |
| 2019-01-05 | $0.0219900 | $0.0219900 | $0.0219900 | $0.0219900 |
| 2019-01-06 | $0.0348700 | $0.0176200 | $0.0348700 | $0.0176200 |
| 2019-01-07 | $0.0239900 | $0.0240700 | $0.0240700 | $0.0239900 |
| 2019-01-08 | $0.0240300 | $0.0233000 | $0.0240300 | $0.0233000 |
| 2019-01-09 | $0.0233600 | $0.0233600 | $0.0233600 | $0.0233600 |
| 2019-01-10 | $0.0211900 | $0.0190200 | $0.0211900 | $0.0190200 |
| 2019-01-11 | $0.0190000 | $0.0190000 | $0.0190000 | $0.0190000 |
| 2019-01-12 | $0.0139600 | $0.0148800 | $0.0148800 | $0.0139600 |
| 2019-01-13 | $0.0137900 | $0.0295800 | $0.0295800 | $0.0137900 |
| 2019-01-14 | $0.0190800 | $0.0190800 | $0.0190800 | $0.0190800 |
| 2019-01-15 | $0.0186800 | $0.0182800 | $0.0189000 | $0.0179600 |
| 2019-01-16 | $0.0185300 | $0.0188600 | $0.0193700 | $0.0183100 |
| 2019-01-17 | $0.0190600 | $0.0198300 | $0.0211600 | $0.0185800 |
| 2019-01-18 | $0.0197000 | $0.0191500 | $0.0198400 | $0.0187900 |
| 2019-01-19 | $0.0196000 | $0.0204200 | $0.0215000 | $0.0193400 |
| 2019-01-20 | $0.0196600 | $0.0188300 | $0.0202300 | $0.0182600 |
| 2019-01-21 | $0.0188100 | $0.0187700 | $0.0195900 | $0.0184900 |
| 2019-01-22 | $0.0188800 | $0.0189100 | $0.0193400 | $0.0184800 |
| 2019-01-23 | $0.0189900 | $0.0184900 | $0.0194900 | $0.0182000 |
| 2019-01-24 | $0.0186900 | $0.0193800 | $0.0195200 | $0.0186200 |
| 2019-01-25 | $0.0192800 | $0.0190600 | $0.0195300 | $0.0186700 |
| 2019-01-26 | $0.0191800 | $0.0210200 | $0.0211200 | $0.0190700 |
| 2019-01-27 | $0.0213900 | $0.0191100 | $0.0218600 | $0.0186800 |
| 2019-01-28 | $0.0185100 | $0.0177400 | $0.0188500 | $0.0172900 |
| 2019-01-29 | $0.0175800 | $0.0188800 | $0.0192500 | $0.0173000 |
| 2019-01-30 | $0.0189000 | $0.0186600 | $0.0193200 | $0.0183500 |
| 2019-01-31 | $0.0184600 | $0.0177100 | $0.0185300 | $0.0175000 |
| 2019-02-01 | $0.0179000 | $0.0175900 | $0.0180100 | $0.0170700 |
| 2019-02-02 | $0.0178100 | $0.0177400 | $0.0186200 | $0.0175300 |
| 2019-02-03 | $0.0174400 | $0.0174100 | $0.0177200 | $0.0171700 |
| 2019-02-04 | $0.0173400 | $0.0172800 | $0.0175500 | $0.0166200 |
| 2019-02-05 | $0.0173100 | $0.0161700 | $0.0174500 | $0.0159700 |
| 2019-02-06 | $0.0159300 | $0.0158000 | $0.0164100 | $0.0155600 |
| 2019-02-07 | $0.0157300 | $0.0161400 | $0.0164100 | $0.0155000 |
| 2019-02-08 | $0.0174300 | $0.0173600 | $0.0176500 | $0.0169600 |
| 2019-02-09 | $0.0173200 | $0.0173200 | $0.0176900 | $0.0169600 |
| 2019-02-10 | $0.0174600 | $0.0172000 | $0.0175700 | $0.0169100 |
| 2019-02-11 | $0.0168700 | $0.0167300 | $0.0172700 | $0.0165800 |
| 2019-02-12 | $0.0167600 | $0.0162900 | $0.0168300 | $0.0161100 |
| 2019-02-13 | $0.0162200 | $0.0161500 | $0.0165500 | $0.0160000 |
| 2019-02-14 | $0.0160800 | $0.0164800 | $0.0170900 | $0.0160100 |
| 2019-02-15 | $0.0164400 | $0.0161500 | $0.0166600 | $0.0160500 |
| 2019-02-16 | $0.0162900 | $0.0163300 | $0.0167600 | $0.0160800 |
| 2019-02-17 | $0.0166100 | $0.0172400 | $0.0174600 | $0.0163500 |
| 2019-02-18 | $0.0182900 | $0.0175800 | $0.0188700 | $0.0173900 |
| 2019-02-19 | $0.0177400 | $0.0177000 | $0.0179000 | $0.0172700 |
| 2019-02-20 | $0.0178400 | $0.0182000 | $0.0186000 | $0.0175300 |
| 2019-02-21 | $0.0179900 | $0.0170500 | $0.0179900 | $0.0167300 |
| 2019-02-22 | $0.0170800 | $0.0174800 | $0.0175600 | $0.0170800 |
| 2019-02-23 | $0.0181300 | $0.0180500 | $0.0192100 | $0.0175100 |
| 2019-02-24 | $0.0167100 | $0.0158300 | $0.0167100 | $0.0157200 |
| 2019-02-25 | $0.0159600 | $0.0162700 | $0.0164600 | $0.0158800 |
| 2019-02-26 | $0.0161900 | $0.0171100 | $0.0177900 | $0.0161100 |
| 2019-02-27 | $0.0171700 | $0.0169000 | $0.0183200 | $0.0167500 |
| 2019-02-28 | $0.0168700 | $0.0170900 | $0.0174400 | $0.0159100 |
| 2019-03-01 | $0.0172000 | $0.0170100 | $0.0187400 | $0.0168500 |
| 2019-03-02 | $0.0169500 | $0.0175300 | $0.0176000 | $0.0165700 |
| 2019-03-03 | $0.0173300 | $0.0171400 | $0.0177500 | $0.0168400 |
| 2019-03-04 | $0.0170500 | $0.0182100 | $0.0202200 | $0.0165300 |
| 2019-03-05 | $0.0189200 | $0.0184900 | $0.0207000 | $0.0179900 |
| 2019-03-06 | $0.0185300 | $0.0191500 | $0.0205400 | $0.0178300 |
| 2019-03-07 | $0.0193300 | $0.0207300 | $0.0232100 | $0.0191000 |
| 2019-03-08 | $0.0206800 | $0.0194800 | $0.0209100 | $0.0192900 |
| 2019-03-09 | $0.0198800 | $0.0202400 | $0.0209100 | $0.0193300 |
| 2019-03-10 | $0.0202100 | $0.0207200 | $0.0216700 | $0.0196600 |
| 2019-03-11 | $0.0204400 | $0.0200500 | $0.0211800 | $0.0190800 |
| 2019-03-12 | $0.0202000 | $0.0204700 | $0.0227200 | $0.0185300 |
| 2019-03-13 | $0.0205800 | $0.0201900 | $0.0220500 | $0.0197600 |
| 2019-03-14 | $0.0200200 | $0.0200600 | $0.0203400 | $0.0194800 |
| 2019-03-15 | $0.0202200 | $0.0205700 | $0.0217500 | $0.0200600 |
| 2019-03-16 | $0.0211400 | $0.0205000 | $0.0216300 | $0.0202600 |
| 2019-03-17 | $0.0203300 | $0.0202500 | $0.0206900 | $0.0199700 |
| 2019-03-18 | $0.0201300 | $0.0208500 | $0.0210000 | $0.0200100 |
| 2019-03-19 | $0.0210200 | $0.0207000 | $0.0213000 | $0.0203800 |
| 2019-03-20 | $0.0208200 | $0.0209900 | $0.0213100 | $0.0206600 |
| 2019-03-21 | $0.0207200 | $0.0196400 | $0.0211200 | $0.0183600 |
| 2019-03-22 | $0.0196900 | $0.0197300 | $0.0198100 | $0.0192100 |
| 2019-03-23 | $0.0197600 | $0.0191600 | $0.0204000 | $0.0190000 |
| 2019-03-24 | $0.0191300 | $0.0198900 | $0.0200500 | $0.0190100 |
| 2019-03-25 | $0.0195900 | $0.0249700 | $0.0349400 | $0.0190800 |
| 2019-03-26 | $0.0249700 | $0.0255500 | $0.0255500 | $0.0249700 |
| 2019-03-27 | $0.0243500 | $0.0240200 | $0.0258400 | $0.0226900 |
| 2019-03-28 | $0.0239700 | $0.0236100 | $0.0244900 | $0.0222700 |
| 2019-03-29 | $0.0242500 | $0.0235900 | $0.0243700 | $0.0231800 |
| 2019-03-30 | $0.0236200 | $0.0246900 | $0.0257600 | $0.0230800 |
| 2019-03-31 | $0.0248800 | $0.0247100 | $0.0255800 | $0.0237700 |
| 2019-04-01 | $0.0248300 | $0.0252500 | $0.0276600 | $0.0242100 |
| 2019-04-02 | $0.0303200 | $0.0270600 | $0.0314100 | $0.0269100 |
| 2019-04-03 | $0.0273600 | $0.0288600 | $0.0309000 | $0.0266100 |
| 2019-04-04 | $0.0290300 | $0.0284400 | $0.0312400 | $0.0276500 |
| 2019-04-05 | $0.0289600 | $0.0299700 | $0.0304300 | $0.0289100 |
| 2019-04-06 | $0.0303500 | $0.0293400 | $0.0304600 | $0.0285800 |
| 2019-04-07 | $0.0293400 | $0.0291800 | $0.0293400 | $0.0291800 |
Markets
Republic Token (REN) Crypto Market
| Pair | Exchange |
|---|---|
| REN/BNB | binance |
| REN/BTC | binance |
| REN/ETH | ddex |
| REN/ETH | ethermium |
| REN/BTC | hadax |
| REN/ETH | hadax |
| REN/BTC | idax |
| REN/ETH | idax |
| REN/ETH | idex |
| REN/BTC | liqui |
| REN/ETH | liqui |
| REN/USDT | liqui |
| REN/BTC | okex |
| REN/ETH | okex |
| REN/USDT | okex |
| REN/BTC | tidex |
| REN/ETH | tidex |
| REN/BTC | yobit |
| REN/DOGE | yobit |
| REN/ETH | yobit |
| REN/RUR | yobit |
| REN/USD | yobit |
| REN/WAVES | yobit |
Description
Republic Token (REN) Crypto ICO Description
The Republic Protocol is an open-source decentralized dark pool for trustless cross-chain atomic trading of Ether, ERC20 tokens and Bitcoin. REN is an ERC20 token built on the Ethereum network.
Technology
Republic Token (REN) Crypto Technology
Sorry, detailed technology about Republic Token (REN) is not currently available
Features
Republic Token (REN) Crypto Features
Sorry, detailed features about Republic Token (REN) is not currently available
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer