Market Kin (KIN) / [unlinked]
Identifier on Yobit: kin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-23 |
0.0052 |
1,350,604.1510 KIN |
0.0052 |
0.0035 |
0.0070 |
0.0042 |
| 2021-05-22 |
0.0057 |
1,160,207.2905 KIN |
0.0057 |
0.0044 |
0.0070 |
0.0050 |
| 2021-05-21 |
0.0065 |
304,730.6330 KIN |
0.0065 |
0.0050 |
0.0079 |
0.0066 |
| 2021-05-20 |
0.0073 |
1,424,848.8685 KIN |
0.0073 |
0.0050 |
0.0096 |
0.0079 |
| 2021-05-19 |
0.0098 |
1,298,745.1111 KIN |
0.0098 |
0.0071 |
0.0125 |
0.0071 |
| 2021-05-18 |
0.0112 |
5,928,877.5467 KIN |
0.0112 |
0.0094 |
0.0130 |
0.0125 |
| 2021-05-17 |
0.0105 |
891,721.4358 KIN |
0.0105 |
0.0090 |
0.0120 |
0.0118 |
| 2021-05-16 |
0.0102 |
1,317,381.6756 KIN |
0.0102 |
0.0096 |
0.0108 |
0.0096 |
| 2021-05-15 |
0.0116 |
276,258.2485 KIN |
0.0116 |
0.0102 |
0.0130 |
0.0103 |
| 2021-05-14 |
0.0116 |
317,265.4297 KIN |
0.0116 |
0.0102 |
0.0131 |
0.0109 |
| 2021-05-13 |
0.0117 |
2,870,114.4702 KIN |
0.0117 |
0.0102 |
0.0132 |
0.0130 |
| 2021-05-12 |
0.0130 |
4,394,179.6450 KIN |
0.0130 |
0.0120 |
0.0140 |
0.0132 |
| 2021-05-11 |
0.0135 |
4,491,435.5915 KIN |
0.0135 |
0.0120 |
0.0150 |
0.0120 |
| 2021-05-10 |
0.0141 |
3,515,455.9523 KIN |
0.0141 |
0.0120 |
0.0163 |
0.0142 |
| 2021-05-09 |
0.0142 |
3,450,748.3678 KIN |
0.0142 |
0.0120 |
0.0165 |
0.0163 |
| 2021-05-08 |
0.0158 |
191,219.6451 KIN |
0.0158 |
0.0148 |
0.0168 |
0.0165 |
| 2021-05-07 |
0.0159 |
4,656,999.2057 KIN |
0.0159 |
0.0144 |
0.0174 |
0.0169 |
| 2021-05-06 |
0.0172 |
3,141,022.2960 KIN |
0.0172 |
0.0144 |
0.0200 |
0.0156 |
| 2021-05-05 |
0.0171 |
873,126.2931 KIN |
0.0171 |
0.0143 |
0.0200 |
0.0168 |
| 2021-05-04 |
0.0180 |
901,140.7660 KIN |
0.0180 |
0.0159 |
0.0200 |
0.0159 |
| 2021-05-03 |
0.0177 |
717,729.6680 KIN |
0.0177 |
0.0154 |
0.0200 |
0.0185 |
| 2021-05-02 |
0.0169 |
464,660.6106 KIN |
0.0169 |
0.0154 |
0.0185 |
0.0154 |
| 2021-05-01 |
0.0180 |
2,642,689.5523 KIN |
0.0180 |
0.0159 |
0.0200 |
0.0185 |
| 2021-04-30 |
0.0164 |
2,124,713.2165 KIN |
0.0164 |
0.0129 |
0.0200 |
0.0200 |
| 2021-04-29 |
0.0158 |
740,455.6840 KIN |
0.0158 |
0.0142 |
0.0175 |
0.0170 |
| 2021-04-28 |
0.0140 |
3,431,303.3288 KIN |
0.0140 |
0.0120 |
0.0159 |
0.0159 |
| 2021-04-27 |
0.0128 |
2,126,008.0892 KIN |
0.0128 |
0.0120 |
0.0135 |
0.0129 |
| 2021-04-26 |
0.0113 |
1,082,605.2025 KIN |
0.0113 |
0.0097 |
0.0128 |
0.0128 |
| 2021-04-25 |
0.0113 |
1,498,086.5028 KIN |
0.0113 |
0.0097 |
0.0128 |
0.0125 |
| 2021-04-24 |
0.0115 |
911,534.4215 KIN |
0.0115 |
0.0101 |
0.0128 |
0.0103 |
| 2021-04-23 |
0.0123 |
3,604,908.9036 KIN |
0.0123 |
0.0111 |
0.0135 |
0.0128 |
| 2021-04-22 |
0.0139 |
4,274,295.3754 KIN |
0.0139 |
0.0120 |
0.0158 |
0.0135 |
| 2021-04-21 |
0.0141 |
1,257,776.6577 KIN |
0.0141 |
0.0125 |
0.0158 |
0.0158 |
| 2021-04-20 |
0.0150 |
2,691,207.6360 KIN |
0.0150 |
0.0110 |
0.0190 |
0.0149 |
| 2021-04-19 |
0.0167 |
3,552,772.0608 KIN |
0.0167 |
0.0120 |
0.0214 |
0.0154 |
| 2021-04-18 |
0.0139 |
4,995,896.0671 KIN |
0.0139 |
0.0100 |
0.0178 |
0.0130 |
| 2021-04-17 |
0.0158 |
3,959,759.8225 KIN |
0.0158 |
0.0086 |
0.0229 |
0.0145 |
| 2021-04-16 |
0.0119 |
3,153,934.3058 KIN |
0.0119 |
0.0086 |
0.0153 |
0.0120 |
| 2021-04-15 |
0.0172 |
3,456,021.4196 KIN |
0.0172 |
0.0123 |
0.0220 |
0.0153 |
| 2021-04-14 |
0.0152 |
1,378,309.2086 KIN |
0.0152 |
0.0130 |
0.0174 |
0.0149 |
| 2021-04-13 |
0.0178 |
1,151,635.8782 KIN |
0.0178 |
0.0113 |
0.0243 |
0.0229 |
| 2021-04-12 |
0.0217 |
1,739,986.2556 KIN |
0.0217 |
0.0185 |
0.0249 |
0.0243 |
| 2021-04-11 |
0.0225 |
616,429.4633 KIN |
0.0225 |
0.0192 |
0.0257 |
0.0208 |
| 2021-04-10 |
0.0255 |
1,171,620.9082 KIN |
0.0255 |
0.0230 |
0.0280 |
0.0258 |
| 2021-04-09 |
0.0248 |
1,079,030.9832 KIN |
0.0248 |
0.0215 |
0.0280 |
0.0265 |
| 2021-04-08 |
0.0242 |
1,692,213.8374 KIN |
0.0242 |
0.0184 |
0.0300 |
0.0257 |
| 2021-04-07 |
0.0276 |
2,192,264.6481 KIN |
0.0276 |
0.0189 |
0.0362 |
0.0189 |
| 2021-04-06 |
0.0322 |
1,937,636.6855 KIN |
0.0322 |
0.0254 |
0.0390 |
0.0310 |
| 2021-04-05 |
0.0341 |
2,408,663.7884 KIN |
0.0341 |
0.0292 |
0.0390 |
0.0390 |
| 2021-04-04 |
0.0244 |
6,465,918.9219 KIN |
0.0244 |
0.0168 |
0.0320 |
0.0320 |