Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
14.2089 |
2.6124 TKN |
14.2089 |
13.5731 |
14.8447 |
13.5731 |
| 2021-06-21 |
15.3837 |
2.5205 TKN |
15.3837 |
14.8447 |
15.9228 |
14.8447 |
| 2021-06-20 |
16.0024 |
0.1778 TKN |
16.0024 |
15.9228 |
16.0820 |
16.0820 |
| 2021-06-19 |
15.8404 |
0.4378 TKN |
15.8404 |
15.7579 |
15.9228 |
15.7579 |
| 2021-06-18 |
16.2460 |
0.3189 TKN |
16.2460 |
16.0820 |
16.4100 |
16.0820 |
| 2021-06-17 |
16.4087 |
1.0255 TKN |
16.4087 |
15.9228 |
16.8946 |
16.5693 |
| 2021-06-16 |
16.6484 |
0.4119 TKN |
16.6484 |
16.5617 |
16.7350 |
16.7350 |
| 2021-06-15 |
16.0852 |
0.9566 TKN |
16.0852 |
15.7652 |
16.4053 |
16.4053 |
| 2021-06-14 |
15.3045 |
0.8281 TKN |
15.3045 |
15.0000 |
15.6091 |
15.6091 |
| 2021-06-13 |
15.4545 |
0.0000 TKN |
15.4545 |
15.4545 |
15.4545 |
15.4545 |
| 2021-06-12 |
15.4545 |
0.0847 TKN |
15.4545 |
15.4545 |
15.4545 |
15.4545 |
| 2021-06-11 |
15.3826 |
1.0083 TKN |
15.3826 |
15.0000 |
15.7652 |
15.6091 |
| 2021-06-10 |
15.8673 |
10.6787 TKN |
15.8673 |
14.8447 |
16.8900 |
15.1500 |
| 2021-06-09 |
14.3410 |
0.2307 TKN |
14.3410 |
13.9844 |
14.6977 |
14.6977 |
| 2021-06-08 |
15.0332 |
3.6794 TKN |
15.0332 |
13.9844 |
16.0820 |
13.9844 |
| 2021-06-07 |
16.3241 |
0.2315 TKN |
16.3241 |
16.2429 |
16.4053 |
16.2429 |
| 2021-06-06 |
16.1603 |
0.6008 TKN |
16.1603 |
15.9228 |
16.3978 |
16.3978 |
| 2021-06-05 |
15.7646 |
0.4851 TKN |
15.7646 |
15.4545 |
16.0747 |
15.7652 |
| 2021-06-04 |
15.6122 |
0.4421 TKN |
15.6122 |
15.3015 |
15.9228 |
15.3015 |
| 2021-06-03 |
15.4543 |
1.3453 TKN |
15.4543 |
14.9931 |
15.9155 |
15.9155 |
| 2021-06-02 |
14.2654 |
0.2378 TKN |
14.2654 |
14.2654 |
14.2654 |
14.2654 |
| 2021-06-01 |
14.4081 |
0.1300 TKN |
14.4081 |
14.4081 |
14.4081 |
14.4081 |
| 2021-05-31 |
14.5672 |
3.6918 TKN |
14.5672 |
13.9844 |
15.1500 |
15.0000 |
| 2021-05-30 |
14.1242 |
0.1300 TKN |
14.1242 |
14.1242 |
14.1242 |
14.1242 |
| 2021-05-29 |
14.9373 |
1.7446 TKN |
14.9373 |
14.2654 |
15.6091 |
14.2654 |
| 2021-05-28 |
16.5862 |
2.0023 TKN |
16.5862 |
15.7579 |
17.4145 |
15.7579 |
| 2021-05-27 |
17.5016 |
0.1534 TKN |
17.5016 |
17.4145 |
17.5887 |
17.5887 |
| 2021-05-26 |
16.9886 |
0.3413 TKN |
16.9886 |
16.7350 |
17.2421 |
17.2421 |
| 2021-05-25 |
17.2455 |
0.5817 TKN |
17.2455 |
16.9024 |
17.5887 |
16.9024 |
| 2021-05-24 |
17.5945 |
2.7227 TKN |
17.5945 |
16.8946 |
18.2945 |
17.4145 |
| 2021-05-23 |
18.3271 |
2.5970 TKN |
18.3271 |
17.2342 |
19.4199 |
17.2342 |
| 2021-05-22 |
19.9152 |
1.3150 TKN |
19.9152 |
19.4199 |
20.4106 |
19.4199 |
| 2021-05-21 |
20.8298 |
0.7521 TKN |
20.8298 |
20.4106 |
21.2490 |
20.4106 |
| 2021-05-20 |
21.6804 |
2.1404 TKN |
21.6804 |
20.8208 |
22.5400 |
20.8208 |
| 2021-05-19 |
23.1131 |
6.5546 TKN |
23.1131 |
20.8208 |
25.4053 |
21.4615 |
| 2021-05-18 |
25.7962 |
0.4640 TKN |
25.7962 |
25.4053 |
26.1871 |
25.4053 |
| 2021-05-17 |
26.4549 |
1.3355 TKN |
26.4549 |
25.6594 |
27.2505 |
25.6594 |
| 2021-05-16 |
28.1837 |
20.0201 TKN |
28.1837 |
24.4140 |
31.9533 |
26.9806 |
| 2021-05-15 |
32.4342 |
0.1487 TKN |
32.4342 |
32.2728 |
32.5956 |
32.2728 |
| 2021-05-14 |
31.8070 |
1.3102 TKN |
31.8070 |
30.6924 |
32.9215 |
32.9215 |
| 2021-05-13 |
32.4753 |
26.9932 TKN |
32.4753 |
30.6924 |
34.2583 |
30.6924 |
| 2021-05-12 |
34.1254 |
6.4129 TKN |
34.1254 |
33.2507 |
35.0000 |
34.6008 |
| 2021-05-11 |
33.0819 |
0.5602 TKN |
33.0819 |
32.5806 |
33.5832 |
33.5832 |
| 2021-05-10 |
33.2573 |
0.5954 TKN |
33.2573 |
32.5956 |
33.9191 |
32.9215 |
| 2021-05-09 |
32.6214 |
2.0170 TKN |
32.6214 |
31.3237 |
33.9191 |
32.2728 |
| 2021-05-08 |
31.3237 |
0.3181 TKN |
31.3237 |
31.3237 |
31.3237 |
31.3237 |
| 2021-05-07 |
31.7951 |
1.2937 TKN |
31.7951 |
31.6369 |
31.9533 |
31.6369 |
| 2021-05-06 |
31.6369 |
0.0000 TKN |
31.6369 |
31.6369 |
31.6369 |
31.6369 |
| 2021-05-05 |
31.2334 |
7.6992 TKN |
31.2334 |
29.2162 |
33.2507 |
31.6369 |
| 2021-05-04 |
33.9532 |
8.4211 TKN |
33.9532 |
32.9064 |
35.0000 |
33.5832 |