Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
33.1618 |
5.7565 TKN |
33.1618 |
31.3237 |
35.0000 |
34.2583 |
| 2021-05-02 |
30.8631 |
0.2691 TKN |
30.8631 |
30.4025 |
31.3237 |
31.3237 |
| 2021-05-01 |
30.8382 |
1.0377 TKN |
30.8382 |
30.6770 |
30.9993 |
30.9993 |
| 2021-04-30 |
29.9466 |
5.6374 TKN |
29.9466 |
29.2162 |
30.6770 |
29.8034 |
| 2021-04-29 |
29.9466 |
1.7897 TKN |
29.9466 |
29.2162 |
30.6770 |
29.2162 |
| 2021-04-28 |
29.9466 |
1.3735 TKN |
29.9466 |
29.2162 |
30.6770 |
29.8034 |
| 2021-04-27 |
29.9466 |
10.4141 TKN |
29.9466 |
29.2162 |
30.6770 |
29.8034 |
| 2021-04-26 |
28.3583 |
0.7513 TKN |
28.3583 |
28.0762 |
28.6405 |
28.6405 |
| 2021-04-25 |
29.2227 |
0.9792 TKN |
29.2227 |
28.3439 |
30.1015 |
28.3439 |
| 2021-04-24 |
30.6770 |
0.0000 TKN |
30.6770 |
30.6770 |
30.6770 |
30.6770 |
| 2021-04-23 |
29.3701 |
5.8149 TKN |
29.3701 |
28.0633 |
30.6770 |
30.6770 |
| 2021-04-22 |
28.9575 |
6.6080 TKN |
28.9575 |
27.2380 |
30.6770 |
29.8034 |
| 2021-04-21 |
30.3892 |
7.9377 TKN |
30.3892 |
30.1015 |
30.6770 |
30.1015 |
| 2021-04-20 |
29.9466 |
2.0366 TKN |
29.9466 |
29.2162 |
30.6770 |
30.6770 |
| 2021-04-19 |
30.0381 |
27.9456 TKN |
30.0381 |
28.0762 |
32.0000 |
28.9136 |
| 2021-04-18 |
26.7726 |
102.9999 TKN |
26.7726 |
24.9048 |
28.6405 |
27.7982 |
| 2021-04-17 |
27.6709 |
1.6591 TKN |
27.6709 |
26.7013 |
28.6405 |
26.7013 |
| 2021-04-16 |
26.7361 |
28.7326 TKN |
26.7361 |
23.4722 |
30.0000 |
27.5103 |
| 2021-04-15 |
23.5965 |
3.5217 TKN |
23.5965 |
23.0097 |
24.1834 |
23.0097 |
| 2021-04-14 |
22.7973 |
5.7420 TKN |
22.7973 |
21.4615 |
24.1331 |
23.2398 |
| 2021-04-13 |
21.6761 |
0.0000 TKN |
21.6761 |
21.6761 |
21.6761 |
21.6761 |
| 2021-04-12 |
21.6761 |
0.0000 TKN |
21.6761 |
21.6761 |
21.6761 |
21.6761 |
| 2021-04-11 |
21.3574 |
0.3267 TKN |
21.3574 |
21.0387 |
21.6761 |
21.6761 |
| 2021-04-10 |
21.4626 |
0.2443 TKN |
21.4626 |
21.2490 |
21.6761 |
21.2490 |
| 2021-04-09 |
20.0178 |
13.7972 TKN |
20.0178 |
17.9340 |
22.1017 |
21.6761 |
| 2021-04-08 |
17.4357 |
27.7763 TKN |
17.4357 |
15.6297 |
19.2417 |
17.9340 |
| 2021-04-07 |
18.6775 |
5.4512 TKN |
18.6775 |
18.1133 |
19.2417 |
19.2417 |
| 2021-04-06 |
18.5087 |
11.2862 TKN |
18.5087 |
17.7757 |
19.2417 |
18.8574 |
| 2021-04-05 |
17.5529 |
14.0962 TKN |
17.5529 |
15.8641 |
19.2417 |
18.3029 |
| 2021-04-04 |
18.3038 |
0.0996 TKN |
18.3038 |
18.1216 |
18.4859 |
18.1216 |
| 2021-04-03 |
18.7598 |
0.9739 TKN |
18.7598 |
18.6622 |
18.8574 |
18.6707 |
| 2021-04-02 |
18.0384 |
0.8241 TKN |
18.0384 |
17.4145 |
18.6622 |
18.6622 |
| 2021-04-01 |
17.3283 |
0.2568 TKN |
17.3283 |
17.2421 |
17.4145 |
17.4145 |
| 2021-03-31 |
17.5034 |
12.4027 TKN |
17.5034 |
15.7652 |
19.2417 |
17.2421 |
| 2021-03-30 |
14.7733 |
9.2341 TKN |
14.7733 |
13.6239 |
15.9228 |
15.7652 |
| 2021-03-29 |
16.0820 |
0.0734 TKN |
16.0820 |
16.0820 |
16.0820 |
16.0820 |
| 2021-03-28 |
16.2399 |
0.3251 TKN |
16.2399 |
16.0820 |
16.3978 |
16.0820 |
| 2021-03-27 |
16.0820 |
0.0000 TKN |
16.0820 |
16.0820 |
16.0820 |
16.0820 |
| 2021-03-26 |
15.7683 |
0.3911 TKN |
15.7683 |
15.4545 |
16.0820 |
16.0820 |
| 2021-03-25 |
15.5333 |
0.3006 TKN |
15.5333 |
15.3015 |
15.7652 |
15.3015 |
| 2021-03-24 |
15.3023 |
19.5313 TKN |
15.3023 |
15.1500 |
15.4545 |
15.4545 |
| 2021-03-23 |
15.3023 |
0.6841 TKN |
15.3023 |
15.1500 |
15.4545 |
15.1500 |
| 2021-03-22 |
15.4545 |
0.9000 TKN |
15.4545 |
15.4545 |
15.4545 |
15.4545 |
| 2021-03-21 |
15.8559 |
17.5593 TKN |
15.8559 |
15.1500 |
16.5617 |
15.1500 |
| 2021-03-20 |
15.3015 |
0.0110 TKN |
15.3015 |
15.3015 |
15.3015 |
15.3015 |
| 2021-03-19 |
15.3015 |
0.0260 TKN |
15.3015 |
15.3015 |
15.3015 |
15.3015 |
| 2021-03-18 |
15.4576 |
0.9284 TKN |
15.4576 |
15.1500 |
15.7652 |
15.3015 |
| 2021-03-17 |
15.5750 |
99.8811 TKN |
15.5750 |
15.1500 |
16.0000 |
16.0000 |
| 2021-03-16 |
15.3015 |
0.0865 TKN |
15.3015 |
15.3015 |
15.3015 |
15.3015 |
| 2021-03-15 |
15.6093 |
62.0393 TKN |
15.6093 |
13.9844 |
17.2342 |
15.2945 |