Market Kin (KIN) / [unlinked]
Identifier on Yobit: kin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-03 |
0.0200 |
7,986,708.0072 KIN |
0.0200 |
0.0155 |
0.0245 |
0.0245 |
| 2021-04-02 |
0.0166 |
3,109,208.5961 KIN |
0.0166 |
0.0113 |
0.0219 |
0.0212 |
| 2021-04-01 |
0.0103 |
4,584,057.1210 KIN |
0.0103 |
0.0080 |
0.0125 |
0.0124 |
| 2021-03-31 |
0.0104 |
3,589,882.5138 KIN |
0.0104 |
0.0080 |
0.0128 |
0.0085 |
| 2021-03-30 |
0.0110 |
173,207.3871 KIN |
0.0110 |
0.0091 |
0.0130 |
0.0097 |
| 2021-03-29 |
0.0118 |
799,322.2909 KIN |
0.0118 |
0.0095 |
0.0141 |
0.0104 |
| 2021-03-28 |
0.0123 |
907,937.1657 KIN |
0.0123 |
0.0105 |
0.0141 |
0.0131 |
| 2021-03-27 |
0.0125 |
8,724,728.0299 KIN |
0.0125 |
0.0102 |
0.0148 |
0.0130 |
| 2021-03-26 |
0.0139 |
292,328.0484 KIN |
0.0139 |
0.0120 |
0.0158 |
0.0149 |
| 2021-03-25 |
0.0151 |
195,006.8055 KIN |
0.0151 |
0.0120 |
0.0182 |
0.0121 |
| 2021-03-24 |
0.0137 |
829,538.1915 KIN |
0.0137 |
0.0109 |
0.0166 |
0.0166 |
| 2021-03-23 |
0.0137 |
1,671,351.4973 KIN |
0.0137 |
0.0109 |
0.0166 |
0.0123 |
| 2021-03-22 |
0.0123 |
4,000,342.1279 KIN |
0.0123 |
0.0096 |
0.0150 |
0.0144 |
| 2021-03-21 |
0.0108 |
287,657.0801 KIN |
0.0108 |
0.0095 |
0.0121 |
0.0096 |
| 2021-03-20 |
0.0078 |
1,579,241.7326 KIN |
0.0078 |
0.0061 |
0.0096 |
0.0096 |
| 2021-03-19 |
0.0065 |
20,687.6172 KIN |
0.0065 |
0.0058 |
0.0072 |
0.0072 |
| 2021-03-18 |
0.0065 |
189,727.7337 KIN |
0.0065 |
0.0058 |
0.0071 |
0.0071 |
| 2021-03-17 |
0.0064 |
702,452.8408 KIN |
0.0064 |
0.0056 |
0.0071 |
0.0071 |
| 2021-03-16 |
0.0063 |
49,316.8405 KIN |
0.0063 |
0.0056 |
0.0070 |
0.0056 |
| 2021-03-15 |
0.0065 |
14,852.1347 KIN |
0.0065 |
0.0060 |
0.0071 |
0.0071 |
| 2021-03-14 |
0.0066 |
837,334.1718 KIN |
0.0066 |
0.0060 |
0.0071 |
0.0071 |
| 2021-03-13 |
0.0065 |
554,749.9436 KIN |
0.0065 |
0.0060 |
0.0070 |
0.0060 |
| 2021-03-12 |
0.0060 |
76,449.5079 KIN |
0.0060 |
0.0051 |
0.0068 |
0.0068 |
| 2021-03-11 |
0.0063 |
60,062.0084 KIN |
0.0063 |
0.0057 |
0.0068 |
0.0057 |
| 2021-03-10 |
0.0064 |
12,132.5359 KIN |
0.0064 |
0.0057 |
0.0071 |
0.0068 |
| 2021-03-09 |
0.0063 |
1,370,359.4872 KIN |
0.0063 |
0.0055 |
0.0071 |
0.0058 |
| 2021-03-08 |
0.0054 |
999,534.3493 KIN |
0.0054 |
0.0051 |
0.0058 |
0.0058 |
| 2021-03-07 |
0.0055 |
3,818.1818 KIN |
0.0055 |
0.0055 |
0.0055 |
0.0055 |
| 2021-03-06 |
0.0052 |
778.2969 KIN |
0.0052 |
0.0051 |
0.0053 |
0.0051 |
| 2021-03-05 |
0.0058 |
385,066.4402 KIN |
0.0058 |
0.0057 |
0.0058 |
0.0057 |
| 2021-03-04 |
0.0054 |
92,376.7191 KIN |
0.0054 |
0.0050 |
0.0058 |
0.0050 |
| 2021-03-03 |
0.0054 |
154,345.1176 KIN |
0.0054 |
0.0050 |
0.0058 |
0.0057 |
| 2021-03-02 |
0.0054 |
40,482.9249 KIN |
0.0054 |
0.0051 |
0.0058 |
0.0051 |
| 2021-03-01 |
0.0052 |
155,624.9690 KIN |
0.0052 |
0.0047 |
0.0058 |
0.0058 |
| 2021-02-28 |
0.0048 |
5,407.2919 KIN |
0.0048 |
0.0047 |
0.0049 |
0.0047 |
| 2021-02-27 |
0.0054 |
92,796.8427 KIN |
0.0054 |
0.0050 |
0.0059 |
0.0059 |
| 2021-02-26 |
0.0058 |
600,112.5240 KIN |
0.0058 |
0.0048 |
0.0068 |
0.0059 |
| 2021-02-25 |
0.0060 |
259,791.4662 KIN |
0.0060 |
0.0051 |
0.0068 |
0.0068 |
| 2021-02-24 |
0.0059 |
487,694.0359 KIN |
0.0059 |
0.0048 |
0.0070 |
0.0062 |
| 2021-02-23 |
0.0053 |
356,281.3905 KIN |
0.0053 |
0.0048 |
0.0059 |
0.0048 |
| 2021-02-22 |
0.0053 |
477,904.1343 KIN |
0.0053 |
0.0047 |
0.0059 |
0.0048 |
| 2021-02-21 |
0.0052 |
197,797.0982 KIN |
0.0052 |
0.0046 |
0.0059 |
0.0057 |
| 2021-02-20 |
0.0051 |
882,342.9014 KIN |
0.0051 |
0.0044 |
0.0059 |
0.0046 |
| 2021-02-19 |
0.0051 |
352,889.1868 KIN |
0.0051 |
0.0043 |
0.0059 |
0.0059 |
| 2021-02-18 |
0.0053 |
746,349.6803 KIN |
0.0053 |
0.0042 |
0.0064 |
0.0042 |
| 2021-02-17 |
0.0059 |
614,138.0278 KIN |
0.0059 |
0.0051 |
0.0067 |
0.0051 |
| 2021-02-16 |
0.0063 |
668,196.5978 KIN |
0.0063 |
0.0054 |
0.0071 |
0.0057 |
| 2021-02-15 |
0.0063 |
447,797.3538 KIN |
0.0063 |
0.0054 |
0.0072 |
0.0070 |
| 2021-02-14 |
0.0063 |
2,642,218.5684 KIN |
0.0063 |
0.0054 |
0.0072 |
0.0072 |
| 2021-02-13 |
0.0059 |
506,808.8667 KIN |
0.0059 |
0.0053 |
0.0065 |
0.0065 |