Republic Protocol REN

$0.0228
Market Cap $ 14.184 MM (#162)
24h Volume $ 1.741 MM
Chg. 24h: -7.74%
Algo. score 3.5/5  (#193)
Show Quick Stats

Republic Protocol Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply12. Nov14. Nov16. Nov18. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec$ 0.00$ 0.0200$ 0.0400$ 0.0600$ 0$ 12 MM$ 24 MM$ 36 MM$ 80 Bn$ 160 Bn$ 240 Bn$ 320 Bn0.006%0.012%0.018%0.024%$ 0.00$ 5.00 MM$ 10.00 MM600 M624 M

Between Mon, Nov 12th 2018 - Tue, Dec 11th 2018, the price of Republic Protocol ranged between $0.0411 and $0.0229, with a min/max of $0.0160 and $0.0446.
Its market cap ranged between $ 24.71 MM and $ 14.27 MM, with a min/max of $ 9.67 MM and $ 26.84 MM, a median of $ 12.77 MM and a 7 day moving average of $ 14.55 MM.
The trading volume ranged between $ 30.63 K and $ 9.52 MM, with a median of $ 2.82 MM and a 7 day moving average of $ 2.17 MM.

Republic Protocol price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, December 11th 2018 $0.0241 $0.0241 $0.0235 $0.0235 $182
Mon, December 10th 2018 $0.0254 $0.0254 $0.0231 $0.0239 $9,119
Sun, December 9th 2018 $0.0255 $0.0270 $0.0255 $0.0264 $6,613
Sat, December 8th 2018 $0.0206 $0.0259 $0.0206 $0.0247 $9,416
Fri, December 7th 2018 $0.0222 $0.0234 $0.0192 $0.0211 $20,455
Thu, December 6th 2018 $0.0156 $0.0258 $0.0156 $0.0215 $147,014
Wed, December 5th 2018 $0.0172 $0.0180 $0.0172 $0.0175 $17,810
Tue, December 4th 2018 $0.0185 $0.0200 $0.0173 $0.0186 $15,385
Mon, December 3rd 2018 $0.0181 $0.0189 $0.0172 $0.0183 $3,777
Sun, December 2nd 2018 $0.0182 $0.0197 $0.0182 $0.0194 $2,290
Sat, December 1st 2018 $0.0188 $0.0193 $0.0181 $0.0192 $3,025
Fri, November 30th 2018 $0.0177 $0.0180 $0.0177 $0.0180 $6,785
Thu, November 29th 2018 $0.0187 $0.0191 $0.0182 $0.0185 $11,488
Wed, November 28th 2018 $0.0195 $0.0195 $0.0187 $0.0195 $14,586
Tue, November 27th 2018 $0.0172 $0.0178 $0.0151 $0.0175 $69,962
Mon, November 26th 2018 $0.0168 $0.0172 $0.0168 $0.0170 $9,479
Sun, November 25th 2018 $0.0181 $0.0182 $0.0161 $0.0180 $20,876
Sat, November 24th 2018 $0.0170 $0.0186 $0.0157 $0.0175 $10,748
Fri, November 23rd 2018 $0.0181 $0.0198 $0.0164 $0.0186 $19,255
Thu, November 22nd 2018 $0.0201 $0.0205 $0.0171 $0.0183 $27,898
Wed, November 21st 2018 $0.0215 $0.0225 $0.0215 $0.0219 $22,179
Tue, November 20th 2018 $0.0198 $0.0206 $0.0183 $0.0206 $38,960
Mon, November 19th 2018 $0.0243 $0.0256 $0.0215 $0.0224 $44,611
Sun, November 18th 2018 $0.0296 $0.0301 $0.0291 $0.0291 $15,752
Sat, November 17th 2018 $0.0305 $0.0305 $0.0288 $0.0290 $11,544
Fri, November 16th 2018 $0.0280 $0.0330 $0.0280 $0.0306 $10,237
Thu, November 15th 2018 $0.0301 $0.0306 $0.0281 $0.0290 $29,208
Wed, November 14th 2018 $0.0323 $0.0333 $0.0297 $0.0303 $34,708
Tue, November 13th 2018 $0.0379 $0.0386 $0.0365 $0.0365 $30,357
Mon, November 12th 2018 $0.0409 $0.0410 $0.0379 $0.0387 $63,750

Republic Protocol TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1