Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
17.0644 |
1.2726 TKN |
17.0644 |
16.8946 |
17.2342 |
16.8946 |
| 2022-04-17 |
17.2342 |
0.0000 TKN |
17.2342 |
17.2342 |
17.2342 |
17.2342 |
| 2022-04-16 |
17.2342 |
0.0000 TKN |
17.2342 |
17.2342 |
17.2342 |
17.2342 |
| 2022-04-15 |
17.3244 |
0.5000 TKN |
17.3244 |
17.2342 |
17.4145 |
17.2342 |
| 2022-04-14 |
17.5887 |
0.0794 TKN |
17.5887 |
17.5887 |
17.5887 |
17.5887 |
| 2022-04-13 |
17.4976 |
0.8202 TKN |
17.4976 |
17.4066 |
17.5887 |
17.4066 |
| 2022-04-12 |
17.7614 |
0.2492 TKN |
17.7614 |
17.5806 |
17.9422 |
17.9422 |
| 2022-04-11 |
17.7299 |
0.8473 TKN |
17.7299 |
17.5598 |
17.9000 |
17.5598 |
| 2022-04-10 |
17.9211 |
0.2247 TKN |
17.9211 |
17.9000 |
17.9422 |
17.9000 |
| 2022-04-09 |
18.1198 |
0.9170 TKN |
18.1198 |
17.9422 |
18.2973 |
17.9422 |
| 2022-04-08 |
18.2987 |
0.4686 TKN |
18.2987 |
18.1133 |
18.4840 |
18.1133 |
| 2022-04-07 |
18.4840 |
0.0000 TKN |
18.4840 |
18.4840 |
18.4840 |
18.4840 |
| 2022-04-06 |
18.5287 |
0.8666 TKN |
18.5287 |
18.2000 |
18.8574 |
18.4840 |
| 2022-04-05 |
18.2945 |
0.1035 TKN |
18.2945 |
18.2945 |
18.2945 |
18.2945 |
| 2022-04-04 |
18.9517 |
0.1002 TKN |
18.9517 |
18.8574 |
19.0460 |
18.8574 |
| 2022-04-03 |
19.2365 |
0.0000 TKN |
19.2365 |
19.2365 |
19.2365 |
19.2365 |
| 2022-04-02 |
19.1182 |
0.2431 TKN |
19.1182 |
19.0000 |
19.2365 |
19.2365 |
| 2022-04-01 |
18.8354 |
8.1855 TKN |
18.8354 |
18.6707 |
19.0000 |
19.0000 |
| 2022-03-31 |
18.7387 |
4.0893 TKN |
18.7387 |
18.4774 |
19.0000 |
19.0000 |
| 2022-03-30 |
19.8904 |
7.6095 TKN |
19.8904 |
18.9504 |
20.8304 |
19.0000 |
| 2022-03-29 |
20.7285 |
0.8133 TKN |
20.7285 |
20.2177 |
21.2393 |
21.2393 |
| 2022-03-28 |
20.0218 |
0.9780 TKN |
20.0218 |
19.4288 |
20.6147 |
20.6147 |
| 2022-03-27 |
19.4288 |
0.0000 TKN |
19.4288 |
19.4288 |
19.4288 |
19.4288 |
| 2022-03-26 |
19.3327 |
0.2423 TKN |
19.3327 |
19.2365 |
19.4288 |
19.4288 |
| 2022-03-25 |
19.0934 |
0.7635 TKN |
19.0934 |
18.9504 |
19.2365 |
19.2365 |
| 2022-03-24 |
19.7873 |
2.9547 TKN |
19.7873 |
18.9504 |
20.6241 |
18.9504 |
| 2022-03-23 |
21.5639 |
0.2177 TKN |
21.5639 |
21.4517 |
21.6761 |
21.4517 |
| 2022-03-22 |
21.6761 |
0.0600 TKN |
21.6761 |
21.6761 |
21.6761 |
21.6761 |
| 2022-03-21 |
21.8929 |
0.0960 TKN |
21.8929 |
21.8929 |
21.8929 |
21.8929 |
| 2022-03-20 |
21.8929 |
0.0000 TKN |
21.8929 |
21.8929 |
21.8929 |
21.8929 |
| 2022-03-19 |
21.8929 |
5.6093 TKN |
21.8929 |
21.8929 |
21.8929 |
21.8929 |
| 2022-03-18 |
21.7845 |
2.8962 TKN |
21.7845 |
21.6761 |
21.8929 |
21.8929 |
| 2022-03-17 |
21.8972 |
0.3390 TKN |
21.8972 |
21.4615 |
22.3330 |
21.4615 |
| 2022-03-16 |
22.0102 |
1.1071 TKN |
22.0102 |
21.2490 |
22.7714 |
22.1118 |
| 2022-03-15 |
21.0290 |
0.0000 TKN |
21.0290 |
21.0290 |
21.0290 |
21.0290 |
| 2022-03-14 |
21.5704 |
1.1512 TKN |
21.5704 |
21.0290 |
22.1118 |
21.0290 |
| 2022-03-13 |
22.2224 |
0.0467 TKN |
22.2224 |
22.1118 |
22.3330 |
22.3330 |
| 2022-03-12 |
21.9974 |
0.1532 TKN |
21.9974 |
21.8829 |
22.1118 |
22.1118 |
| 2022-03-11 |
22.2196 |
0.3769 TKN |
22.2196 |
21.8829 |
22.5563 |
22.1118 |
| 2022-03-10 |
22.6705 |
1.3837 TKN |
22.6705 |
22.1118 |
23.2291 |
22.7818 |
| 2022-03-09 |
21.7975 |
1.3253 TKN |
21.7975 |
21.0387 |
22.5563 |
22.5563 |
| 2022-03-08 |
21.0889 |
1.1352 TKN |
21.0889 |
20.4199 |
21.7579 |
21.7579 |
| 2022-03-07 |
19.3614 |
2.0541 TKN |
19.3614 |
18.3029 |
20.4199 |
20.4199 |
| 2022-03-06 |
18.0337 |
1.0531 TKN |
18.0337 |
17.7646 |
18.3029 |
18.3029 |
| 2022-03-05 |
19.0654 |
1.8876 TKN |
19.0654 |
18.1133 |
20.0176 |
18.4859 |
| 2022-03-04 |
19.1655 |
2.8831 TKN |
19.1655 |
18.1133 |
20.2177 |
18.8574 |
| 2022-03-03 |
18.7144 |
1.8132 TKN |
18.7144 |
18.0000 |
19.4288 |
19.4288 |
| 2022-03-02 |
17.5357 |
6.2974 TKN |
17.5357 |
17.0714 |
18.0000 |
18.0000 |
| 2022-03-01 |
16.3402 |
7.0744 TKN |
16.3402 |
15.6091 |
17.0714 |
17.0714 |
| 2022-02-28 |
15.3500 |
1.0308 TKN |
15.3500 |
15.0000 |
15.7000 |
15.7000 |