Identifier on Yobit: tkn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
8.0099 |
123.4975 TKN |
8.0099 |
7.8600 |
8.1597 |
7.8600 |
| 2019-10-28 |
8.1550 |
138.7447 TKN |
8.1550 |
8.1400 |
8.1700 |
8.1400 |
| 2019-10-27 |
8.0248 |
145.1763 TKN |
8.0248 |
7.8700 |
8.1795 |
8.1700 |
| 2019-10-26 |
8.1795 |
24.4512 TKN |
8.1795 |
8.1794 |
8.1796 |
8.1794 |
| 2019-10-25 |
8.1796 |
6.6018 TKN |
8.1796 |
8.1796 |
8.1796 |
8.1796 |
| 2019-10-24 |
8.0250 |
141.8488 TKN |
8.0250 |
7.8700 |
8.1799 |
8.1799 |
| 2019-10-23 |
8.0250 |
279.9794 TKN |
8.0250 |
7.8700 |
8.1800 |
8.1799 |
| 2019-10-22 |
8.0200 |
119.6578 TKN |
8.0200 |
7.8600 |
8.1800 |
8.1700 |
| 2019-10-21 |
8.1990 |
0.0000 TKN |
8.1990 |
8.1990 |
8.1990 |
8.1990 |
| 2019-10-20 |
8.0295 |
234.2508 TKN |
8.0295 |
7.8600 |
8.1990 |
8.1980 |
| 2019-10-19 |
8.0300 |
310.1356 TKN |
8.0300 |
7.8600 |
8.1999 |
7.8700 |
| 2019-10-18 |
8.0310 |
89.2563 TKN |
8.0310 |
7.8620 |
8.2000 |
8.2000 |
| 2019-10-17 |
8.0310 |
171.2757 TKN |
8.0310 |
7.8600 |
8.2020 |
8.2020 |
| 2019-10-16 |
8.0295 |
135.9221 TKN |
8.0295 |
7.8500 |
8.2090 |
7.8500 |
| 2019-10-15 |
8.2095 |
65.0328 TKN |
8.2095 |
8.2090 |
8.2100 |
8.2090 |
| 2019-10-14 |
8.0300 |
85.0337 TKN |
8.0300 |
7.8420 |
8.2180 |
8.2100 |
| 2019-10-13 |
8.2187 |
1.3265 TKN |
8.2187 |
8.2180 |
8.2194 |
8.2180 |
| 2019-10-12 |
8.2195 |
113.6824 TKN |
8.2195 |
8.2195 |
8.2195 |
8.2195 |
| 2019-10-11 |
8.0309 |
154.1534 TKN |
8.0309 |
7.8420 |
8.2197 |
7.8500 |
| 2019-10-10 |
8.0350 |
25.7525 TKN |
8.0350 |
7.8400 |
8.2300 |
8.2100 |
| 2019-10-09 |
8.0450 |
51.2880 TKN |
8.0450 |
7.8400 |
8.2500 |
8.2500 |
| 2019-10-08 |
8.0605 |
14.4983 TKN |
8.0605 |
7.8310 |
8.2900 |
7.8310 |
| 2019-10-07 |
8.0650 |
17.1294 TKN |
8.0650 |
7.8300 |
8.3000 |
8.3000 |
| 2019-10-06 |
8.0720 |
60.6305 TKN |
8.0720 |
7.8400 |
8.3040 |
8.3000 |
| 2019-10-05 |
8.3080 |
19.3736 TKN |
8.3080 |
8.3080 |
8.3080 |
8.3080 |
| 2019-10-04 |
8.3190 |
0.1202 TKN |
8.3190 |
8.3190 |
8.3190 |
8.3190 |
| 2019-10-03 |
8.0805 |
663.8456 TKN |
8.0805 |
7.8210 |
8.3400 |
7.8500 |
| 2019-10-02 |
8.0855 |
283.4362 TKN |
8.0855 |
7.8310 |
8.3400 |
7.8400 |
| 2019-10-01 |
8.3750 |
188.5862 TKN |
8.3750 |
8.3700 |
8.3799 |
8.3700 |
| 2019-09-30 |
8.3900 |
0.0000 TKN |
8.3900 |
8.3900 |
8.3900 |
8.3900 |
| 2019-09-29 |
8.3450 |
35.0056 TKN |
8.3450 |
8.3000 |
8.3900 |
8.3900 |
| 2019-09-28 |
8.4000 |
16.5547 TKN |
8.4000 |
8.3999 |
8.4000 |
8.3999 |
| 2019-09-27 |
8.0850 |
109.2471 TKN |
8.0850 |
7.7100 |
8.4599 |
8.4599 |
| 2019-09-26 |
8.1100 |
29.4027 TKN |
8.1100 |
7.7300 |
8.4900 |
7.7300 |
| 2019-09-25 |
8.1210 |
42.7254 TKN |
8.1210 |
7.7400 |
8.5020 |
7.7400 |
| 2019-09-24 |
7.7500 |
0.0000 TKN |
7.7500 |
7.7500 |
7.7500 |
7.7500 |
| 2019-09-23 |
8.1800 |
27.2917 TKN |
8.1800 |
7.7500 |
8.6100 |
7.7500 |
| 2019-09-22 |
8.6350 |
23.6016 TKN |
8.6350 |
8.6300 |
8.6400 |
8.6300 |
| 2019-09-21 |
8.2050 |
30.7795 TKN |
8.2050 |
7.7200 |
8.6900 |
8.6700 |
| 2019-09-20 |
8.6000 |
134.2622 TKN |
8.6000 |
8.6000 |
8.6000 |
8.6000 |
| 2019-09-19 |
8.2440 |
1.6784 TKN |
8.2440 |
7.7000 |
8.7880 |
7.7000 |
| 2019-09-18 |
7.7600 |
74.8347 TKN |
7.7600 |
7.7500 |
7.7700 |
7.7500 |
| 2019-09-17 |
8.8650 |
19.1807 TKN |
8.8650 |
8.8600 |
8.8700 |
8.8600 |
| 2019-09-16 |
8.1500 |
19.6824 TKN |
8.1500 |
7.3000 |
9.0000 |
9.0000 |
| 2019-09-15 |
8.4500 |
92.7621 TKN |
8.4500 |
7.0000 |
9.9000 |
9.0000 |
| 2019-09-14 |
6.2500 |
39.2834 TKN |
6.2500 |
6.2000 |
6.3000 |
6.3000 |
| 2019-09-13 |
8.4500 |
28.9324 TKN |
8.4500 |
6.1000 |
10.8000 |
10.8000 |
| 2019-09-12 |
11.0495 |
7.8085 TKN |
11.0495 |
11.0000 |
11.0990 |
11.0000 |
| 2019-09-11 |
8.5500 |
477.1503 TKN |
8.5500 |
6.0000 |
11.1000 |
6.0000 |
| 2019-09-10 |
7.1000 |
0.0000 TKN |
7.1000 |
7.1000 |
7.1000 |
7.1000 |