Market Kin (KIN) / [unlinked]
Identifier on Yobit: kin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
0.0171 |
873,126.2931 KIN |
0.0171 |
0.0143 |
0.0200 |
0.0168 |
| 2021-05-04 |
0.0180 |
901,140.7660 KIN |
0.0180 |
0.0159 |
0.0200 |
0.0159 |
| 2021-05-03 |
0.0177 |
717,729.6680 KIN |
0.0177 |
0.0154 |
0.0200 |
0.0185 |
| 2021-05-02 |
0.0169 |
464,660.6106 KIN |
0.0169 |
0.0154 |
0.0185 |
0.0154 |
| 2021-05-01 |
0.0180 |
2,642,689.5523 KIN |
0.0180 |
0.0159 |
0.0200 |
0.0185 |
| 2021-04-30 |
0.0164 |
2,124,713.2165 KIN |
0.0164 |
0.0129 |
0.0200 |
0.0200 |
| 2021-04-29 |
0.0158 |
740,455.6840 KIN |
0.0158 |
0.0142 |
0.0175 |
0.0170 |
| 2021-04-28 |
0.0140 |
3,431,303.3288 KIN |
0.0140 |
0.0120 |
0.0159 |
0.0159 |
| 2021-04-27 |
0.0128 |
2,126,008.0892 KIN |
0.0128 |
0.0120 |
0.0135 |
0.0129 |
| 2021-04-26 |
0.0113 |
1,082,605.2025 KIN |
0.0113 |
0.0097 |
0.0128 |
0.0128 |
| 2021-04-25 |
0.0113 |
1,498,086.5028 KIN |
0.0113 |
0.0097 |
0.0128 |
0.0125 |
| 2021-04-24 |
0.0115 |
911,534.4215 KIN |
0.0115 |
0.0101 |
0.0128 |
0.0103 |
| 2021-04-23 |
0.0123 |
3,604,908.9036 KIN |
0.0123 |
0.0111 |
0.0135 |
0.0128 |
| 2021-04-22 |
0.0139 |
4,274,295.3754 KIN |
0.0139 |
0.0120 |
0.0158 |
0.0135 |
| 2021-04-21 |
0.0141 |
1,257,776.6577 KIN |
0.0141 |
0.0125 |
0.0158 |
0.0158 |
| 2021-04-20 |
0.0150 |
2,691,207.6360 KIN |
0.0150 |
0.0110 |
0.0190 |
0.0149 |
| 2021-04-19 |
0.0167 |
3,552,772.0608 KIN |
0.0167 |
0.0120 |
0.0214 |
0.0154 |
| 2021-04-18 |
0.0139 |
4,995,896.0671 KIN |
0.0139 |
0.0100 |
0.0178 |
0.0130 |
| 2021-04-17 |
0.0158 |
3,959,759.8225 KIN |
0.0158 |
0.0086 |
0.0229 |
0.0145 |
| 2021-04-16 |
0.0119 |
3,153,934.3058 KIN |
0.0119 |
0.0086 |
0.0153 |
0.0120 |
| 2021-04-15 |
0.0172 |
3,456,021.4196 KIN |
0.0172 |
0.0123 |
0.0220 |
0.0153 |
| 2021-04-14 |
0.0152 |
1,378,309.2086 KIN |
0.0152 |
0.0130 |
0.0174 |
0.0149 |
| 2021-04-13 |
0.0178 |
1,151,635.8782 KIN |
0.0178 |
0.0113 |
0.0243 |
0.0229 |
| 2021-04-12 |
0.0217 |
1,739,986.2556 KIN |
0.0217 |
0.0185 |
0.0249 |
0.0243 |
| 2021-04-11 |
0.0225 |
616,429.4633 KIN |
0.0225 |
0.0192 |
0.0257 |
0.0208 |
| 2021-04-10 |
0.0255 |
1,171,620.9082 KIN |
0.0255 |
0.0230 |
0.0280 |
0.0258 |
| 2021-04-09 |
0.0248 |
1,079,030.9832 KIN |
0.0248 |
0.0215 |
0.0280 |
0.0265 |
| 2021-04-08 |
0.0242 |
1,692,213.8374 KIN |
0.0242 |
0.0184 |
0.0300 |
0.0257 |
| 2021-04-07 |
0.0276 |
2,192,264.6481 KIN |
0.0276 |
0.0189 |
0.0362 |
0.0189 |
| 2021-04-06 |
0.0322 |
1,937,636.6855 KIN |
0.0322 |
0.0254 |
0.0390 |
0.0310 |
| 2021-04-05 |
0.0341 |
2,408,663.7884 KIN |
0.0341 |
0.0292 |
0.0390 |
0.0390 |
| 2021-04-04 |
0.0244 |
6,465,918.9219 KIN |
0.0244 |
0.0168 |
0.0320 |
0.0320 |
| 2021-04-03 |
0.0200 |
7,986,708.0072 KIN |
0.0200 |
0.0155 |
0.0245 |
0.0245 |
| 2021-04-02 |
0.0166 |
3,109,208.5961 KIN |
0.0166 |
0.0113 |
0.0219 |
0.0212 |
| 2021-04-01 |
0.0103 |
4,584,057.1210 KIN |
0.0103 |
0.0080 |
0.0125 |
0.0124 |
| 2021-03-31 |
0.0104 |
3,589,882.5138 KIN |
0.0104 |
0.0080 |
0.0128 |
0.0085 |
| 2021-03-30 |
0.0110 |
173,207.3871 KIN |
0.0110 |
0.0091 |
0.0130 |
0.0097 |
| 2021-03-29 |
0.0118 |
799,322.2909 KIN |
0.0118 |
0.0095 |
0.0141 |
0.0104 |
| 2021-03-28 |
0.0123 |
907,937.1657 KIN |
0.0123 |
0.0105 |
0.0141 |
0.0131 |
| 2021-03-27 |
0.0125 |
8,724,728.0299 KIN |
0.0125 |
0.0102 |
0.0148 |
0.0130 |
| 2021-03-26 |
0.0139 |
292,328.0484 KIN |
0.0139 |
0.0120 |
0.0158 |
0.0149 |
| 2021-03-25 |
0.0151 |
195,006.8055 KIN |
0.0151 |
0.0120 |
0.0182 |
0.0121 |
| 2021-03-24 |
0.0137 |
829,538.1915 KIN |
0.0137 |
0.0109 |
0.0166 |
0.0166 |
| 2021-03-23 |
0.0137 |
1,671,351.4973 KIN |
0.0137 |
0.0109 |
0.0166 |
0.0123 |
| 2021-03-22 |
0.0123 |
4,000,342.1279 KIN |
0.0123 |
0.0096 |
0.0150 |
0.0144 |
| 2021-03-21 |
0.0108 |
287,657.0801 KIN |
0.0108 |
0.0095 |
0.0121 |
0.0096 |
| 2021-03-20 |
0.0078 |
1,579,241.7326 KIN |
0.0078 |
0.0061 |
0.0096 |
0.0096 |
| 2021-03-19 |
0.0065 |
20,687.6172 KIN |
0.0065 |
0.0058 |
0.0072 |
0.0072 |
| 2021-03-18 |
0.0065 |
189,727.7337 KIN |
0.0065 |
0.0058 |
0.0071 |
0.0071 |
| 2021-03-17 |
0.0064 |
702,452.8408 KIN |
0.0064 |
0.0056 |
0.0071 |
0.0071 |