Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
5.7150 |
38.5165 TKN |
5.7150 |
5.2000 |
6.2300 |
6.2100 |
| 2019-12-17 |
5.6350 |
20.9986 TKN |
5.6350 |
5.0000 |
6.2700 |
6.2700 |
| 2019-12-16 |
5.7850 |
33.3269 TKN |
5.7850 |
5.2000 |
6.3700 |
6.3600 |
| 2019-12-15 |
5.9300 |
37.5217 TKN |
5.9300 |
5.5000 |
6.3600 |
6.3600 |
| 2019-12-14 |
5.7500 |
15.6644 TKN |
5.7500 |
5.1000 |
6.4000 |
5.2000 |
| 2019-12-13 |
5.9500 |
39.5841 TKN |
5.9500 |
5.5000 |
6.4000 |
6.4000 |
| 2019-12-12 |
5.7000 |
9.1017 TKN |
5.7000 |
5.0000 |
6.4000 |
6.4000 |
| 2019-12-11 |
6.4200 |
3.2206 TKN |
6.4200 |
6.4200 |
6.4200 |
6.4200 |
| 2019-12-10 |
6.4600 |
0.0000 TKN |
6.4600 |
6.4600 |
6.4600 |
6.4600 |
| 2019-12-09 |
6.2300 |
112.9355 TKN |
6.2300 |
6.0000 |
6.4600 |
6.4600 |
| 2019-12-08 |
6.4500 |
20.1550 TKN |
6.4500 |
6.4500 |
6.4500 |
6.4500 |
| 2019-12-07 |
6.4895 |
10.6050 TKN |
6.4895 |
6.4890 |
6.4900 |
6.4890 |
| 2019-12-06 |
6.4900 |
5.5844 TKN |
6.4900 |
6.4900 |
6.4900 |
6.4900 |
| 2019-12-05 |
6.2750 |
112.5406 TKN |
6.2750 |
6.2500 |
6.3000 |
6.3000 |
| 2019-12-04 |
6.5055 |
9.0753 TKN |
6.5055 |
6.3000 |
6.7111 |
6.7110 |
| 2019-12-03 |
7.1650 |
0.0154 TKN |
7.1650 |
7.1650 |
7.1650 |
7.1650 |
| 2019-12-02 |
6.7350 |
29.1585 TKN |
6.7350 |
6.3100 |
7.1600 |
6.9985 |
| 2019-12-01 |
6.7330 |
3.5643 TKN |
6.7330 |
6.3000 |
7.1660 |
7.1660 |
| 2019-11-30 |
6.7385 |
26.3588 TKN |
6.7385 |
6.3100 |
7.1670 |
7.1660 |
| 2019-11-29 |
6.7085 |
1.8392 TKN |
6.7085 |
6.2500 |
7.1670 |
6.2500 |
| 2019-11-28 |
6.7335 |
45.0820 TKN |
6.7335 |
6.3000 |
7.1670 |
7.1660 |
| 2019-11-27 |
6.7335 |
35.0182 TKN |
6.7335 |
6.3000 |
7.1670 |
7.1670 |
| 2019-11-26 |
7.2094 |
6.6810 TKN |
7.2094 |
6.2500 |
8.1688 |
8.1688 |
| 2019-11-25 |
8.1688 |
3.1651 TKN |
8.1688 |
8.1688 |
8.1688 |
8.1688 |
| 2019-11-24 |
6.2500 |
0.0470 TKN |
6.2500 |
6.2500 |
6.2500 |
6.2500 |
| 2019-11-23 |
7.2350 |
13.7045 TKN |
7.2350 |
6.3000 |
8.1700 |
8.1600 |
| 2019-11-22 |
7.2350 |
8.8798 TKN |
7.2350 |
6.3000 |
8.1700 |
6.3000 |
| 2019-11-21 |
6.3000 |
0.0000 TKN |
6.3000 |
6.3000 |
6.3000 |
6.3000 |
| 2019-11-20 |
7.2150 |
45.2533 TKN |
7.2150 |
6.2500 |
8.1800 |
6.3000 |
| 2019-11-19 |
8.1800 |
5.0623 TKN |
8.1800 |
8.1800 |
8.1800 |
8.1800 |
| 2019-11-18 |
7.2560 |
64.7276 TKN |
7.2560 |
6.3000 |
8.2120 |
8.1850 |
| 2019-11-17 |
7.2310 |
3.3610 TKN |
7.2310 |
6.2500 |
8.2120 |
6.2500 |
| 2019-11-16 |
7.2330 |
55.9641 TKN |
7.2330 |
6.2500 |
8.2160 |
8.2130 |
| 2019-11-15 |
6.2750 |
5.7839 TKN |
6.2750 |
6.2500 |
6.3000 |
6.3000 |
| 2019-11-14 |
7.2585 |
46.0827 TKN |
7.2585 |
6.3000 |
8.2170 |
8.2170 |
| 2019-11-13 |
7.2045 |
88.4108 TKN |
7.2045 |
6.2100 |
8.1990 |
6.2600 |
| 2019-11-12 |
7.1689 |
16.4275 TKN |
7.1689 |
6.2100 |
8.1278 |
8.1277 |
| 2019-11-11 |
6.9000 |
0.0000 TKN |
6.9000 |
6.9000 |
6.9000 |
6.9000 |
| 2019-11-10 |
7.1140 |
36.8947 TKN |
7.1140 |
6.1000 |
8.1280 |
6.9000 |
| 2019-11-09 |
7.1140 |
101.6310 TKN |
7.1140 |
6.1000 |
8.1280 |
8.1280 |
| 2019-11-08 |
7.0500 |
3.9549 TKN |
7.0500 |
6.4000 |
7.7000 |
6.4000 |
| 2019-11-07 |
7.9925 |
42.5647 TKN |
7.9925 |
7.8300 |
8.1550 |
7.8300 |
| 2019-11-06 |
8.1480 |
10.8775 TKN |
8.1480 |
8.1400 |
8.1560 |
8.1560 |
| 2019-11-05 |
7.8700 |
5.0623 TKN |
7.8700 |
7.8700 |
7.8700 |
7.8700 |
| 2019-11-04 |
8.0085 |
63.3913 TKN |
8.0085 |
7.8700 |
8.1470 |
8.1470 |
| 2019-11-03 |
8.0049 |
13.6375 TKN |
8.0049 |
7.8600 |
8.1498 |
7.8600 |
| 2019-11-02 |
8.0150 |
66.4131 TKN |
8.0150 |
7.8800 |
8.1500 |
7.8800 |
| 2019-11-01 |
8.0100 |
36.9700 TKN |
8.0100 |
7.8700 |
8.1500 |
8.1500 |
| 2019-10-31 |
8.0146 |
35.8869 TKN |
8.0146 |
7.8700 |
8.1591 |
8.1570 |
| 2019-10-30 |
7.8700 |
25.3863 TKN |
7.8700 |
7.8700 |
7.8700 |
7.8700 |