Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
5.1740 |
1.9327 TKN |
5.1740 |
5.1740 |
5.1740 |
5.1740 |
| 2020-03-28 |
5.0900 |
19.3129 TKN |
5.0900 |
5.0000 |
5.1800 |
5.0000 |
| 2020-03-27 |
4.4703 |
62.0525 TKN |
4.4703 |
3.7500 |
5.1906 |
5.1800 |
| 2020-03-26 |
4.4215 |
61.3582 TKN |
4.4215 |
3.6500 |
5.1930 |
3.7500 |
| 2020-03-25 |
4.2500 |
50.8105 TKN |
4.2500 |
3.3000 |
5.2000 |
5.1950 |
| 2020-03-24 |
4.4000 |
14.5593 TKN |
4.4000 |
3.6000 |
5.2000 |
3.6000 |
| 2020-03-23 |
5.1900 |
0.0000 TKN |
5.1900 |
5.1900 |
5.1900 |
5.1900 |
| 2020-03-22 |
5.1440 |
8.0673 TKN |
5.1440 |
5.0980 |
5.1900 |
5.1900 |
| 2020-03-21 |
5.1500 |
0.0000 TKN |
5.1500 |
5.1500 |
5.1500 |
5.1500 |
| 2020-03-20 |
4.1750 |
33.3885 TKN |
4.1750 |
3.2000 |
5.1500 |
5.1500 |
| 2020-03-19 |
4.1750 |
33.3885 TKN |
4.1750 |
3.2000 |
5.1500 |
5.1500 |
| 2020-03-18 |
4.3900 |
14.8699 TKN |
4.3900 |
3.4000 |
5.3800 |
5.3600 |
| 2020-03-17 |
5.4390 |
6.2510 TKN |
5.4390 |
5.3900 |
5.4880 |
5.3900 |
| 2020-03-16 |
4.3450 |
7.5917 TKN |
4.3450 |
3.2000 |
5.4900 |
5.4900 |
| 2020-03-15 |
5.9880 |
0.0000 TKN |
5.9880 |
5.9880 |
5.9880 |
5.9880 |
| 2020-03-14 |
4.8402 |
9.9482 TKN |
4.8402 |
3.6925 |
5.9880 |
5.9880 |
| 2020-03-13 |
4.5525 |
25.2118 TKN |
4.5525 |
3.1000 |
6.0050 |
5.9880 |
| 2020-03-12 |
5.7040 |
18.2894 TKN |
5.7040 |
5.4000 |
6.0080 |
5.4200 |
| 2020-03-11 |
5.9945 |
5.9528 TKN |
5.9945 |
5.9900 |
5.9990 |
5.9900 |
| 2020-03-10 |
5.4500 |
49.6453 TKN |
5.4500 |
5.4500 |
5.4500 |
5.4500 |
| 2020-03-09 |
5.7390 |
107.4961 TKN |
5.7390 |
5.4500 |
6.0280 |
5.4500 |
| 2020-03-08 |
5.7700 |
16.9935 TKN |
5.7700 |
5.5700 |
5.9700 |
5.9700 |
| 2020-03-06 |
6.0250 |
11.0776 TKN |
6.0250 |
6.0210 |
6.0290 |
6.0290 |
| 2020-03-05 |
5.7360 |
14.7489 TKN |
5.7360 |
5.4500 |
6.0220 |
6.0220 |
| 2020-03-04 |
5.7320 |
14.1634 TKN |
5.7320 |
5.4400 |
6.0240 |
6.0200 |
| 2020-03-03 |
5.7285 |
11.5783 TKN |
5.7285 |
5.4300 |
6.0270 |
5.4300 |
| 2020-03-02 |
5.8895 |
17.8218 TKN |
5.8895 |
5.7499 |
6.0290 |
6.0290 |
| 2020-03-01 |
5.7399 |
23.3504 TKN |
5.7399 |
5.4500 |
6.0298 |
6.0280 |
| 2020-02-29 |
6.0315 |
14.5247 TKN |
6.0315 |
6.0300 |
6.0330 |
6.0300 |
| 2020-02-28 |
6.0340 |
4.4746 TKN |
6.0340 |
6.0340 |
6.0340 |
6.0340 |
| 2020-02-27 |
5.7325 |
39.7692 TKN |
5.7325 |
5.4300 |
6.0350 |
5.4300 |
| 2020-02-26 |
5.7350 |
30.0861 TKN |
5.7350 |
5.4300 |
6.0399 |
5.4300 |
| 2020-02-25 |
6.0440 |
0.0000 TKN |
6.0440 |
6.0440 |
6.0440 |
6.0440 |
| 2020-02-24 |
6.0455 |
5.4463 TKN |
6.0455 |
6.0440 |
6.0470 |
6.0440 |
| 2020-02-23 |
5.7100 |
7.5601 TKN |
5.7100 |
5.4200 |
6.0000 |
6.0000 |
| 2020-02-22 |
6.0510 |
15.7957 TKN |
6.0510 |
6.0510 |
6.0510 |
6.0510 |
| 2020-02-21 |
5.7300 |
15.5131 TKN |
5.7300 |
5.4000 |
6.0600 |
5.4000 |
| 2020-02-20 |
5.7935 |
38.9839 TKN |
5.7935 |
5.5000 |
6.0870 |
6.0699 |
| 2020-02-19 |
5.5750 |
16.5913 TKN |
5.5750 |
5.5000 |
5.6500 |
5.6500 |
| 2020-02-18 |
5.7970 |
26.8215 TKN |
5.7970 |
5.5000 |
6.0940 |
5.5000 |
| 2020-02-17 |
6.1000 |
0.0000 TKN |
6.1000 |
6.1000 |
6.1000 |
6.1000 |
| 2020-02-16 |
6.1050 |
6.0606 TKN |
6.1050 |
6.1000 |
6.1100 |
6.1000 |
| 2020-02-15 |
6.1130 |
7.5126 TKN |
6.1130 |
6.1000 |
6.1260 |
6.1000 |
| 2020-02-14 |
5.4200 |
0.0000 TKN |
5.4200 |
5.4200 |
5.4200 |
5.4200 |
| 2020-02-13 |
5.4200 |
4.0428 TKN |
5.4200 |
5.4200 |
5.4200 |
5.4200 |
| 2020-02-12 |
5.7650 |
14.5120 TKN |
5.7650 |
5.4000 |
6.1300 |
6.1290 |
| 2020-02-11 |
6.2700 |
7.2327 TKN |
6.2700 |
6.2700 |
6.2700 |
6.2700 |
| 2020-02-10 |
6.2800 |
4.6389 TKN |
6.2800 |
6.2700 |
6.2900 |
6.2700 |
| 2020-02-09 |
5.8490 |
32.0558 TKN |
5.8490 |
5.4000 |
6.2980 |
6.2980 |
| 2020-02-08 |
6.0950 |
13.7220 TKN |
6.0950 |
6.0950 |
6.0950 |
6.0950 |