RKN Coin Values RKN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-30 | $0.0618 | $0.0561 | $0.0592 | $0.0526 |
2020-05-01 | $0.0561 | $0.0561 | $0.0576 | $0.0541 |
2020-05-02 | $0.0561 | $0.0591 | $0.0591 | $0.0544 |
2020-05-03 | $0.0591 | $0.0562 | $0.0579 | $0.0534 |
2020-05-04 | $0.0562 | $0.0543 | $0.0570 | $0.0522 |
2020-05-05 | $0.0543 | $0.0539 | $0.0566 | $0.0518 |
2020-05-06 | $0.0539 | $0.0541 | $0.0546 | $0.0502 |
2020-05-07 | $0.0541 | $0.0558 | $0.0577 | $0.0536 |
2020-05-08 | $0.0558 | $0.0533 | $0.0571 | $0.0532 |
2020-05-09 | $0.0533 | $0.0530 | $0.0555 | $0.0530 |
2020-05-10 | $0.0530 | $0.0508 | $0.0508 | $0.0465800 |
2020-05-11 | $0.0508 | $0.0487600 | $0.0505 | $0.0468400 |
2020-05-12 | $0.0487600 | $0.0496600 | $0.0501 | $0.0476600 |
2020-05-13 | $0.0496600 | $0.0496600 | $0.0496600 | $0.0496600 |
2020-05-15 | $0.0539 | $0.0516 | $0.0516 | $0.0490500 |
2020-05-16 | $0.0516 | $0.0528 | $0.0545 | $0.0511 |
2020-05-17 | $0.0528 | $0.0548 | $0.0549 | $0.0528 |
2020-05-18 | $0.0548 | $0.0549 | $0.0549 | $0.0548 |
2020-05-20 | $0.0569 | $0.0557 | $0.0570 | $0.0535 |
2020-05-21 | $0.0557 | $0.0507 | $0.0527 | $0.0507 |
2020-05-22 | $0.0507 | $0.0571 | $0.0571 | $0.0529 |
2020-05-23 | $0.0571 | $0.0571 | $0.0571 | $0.0528 |
2020-05-24 | $0.0571 | $0.0564 | $0.0564 | $0.0524 |
2020-05-25 | $0.0564 | $0.0546 | $0.0564 | $0.0546 |
2020-06-01 | $0.0703 | $0.0720 | $0.0753 | $0.0646 |
2020-06-02 | $0.0720 | $0.0721 | $0.0721 | $0.0652 |
2020-06-03 | $0.0721 | $0.0915 | $0.0915 | $0.0742 |
2020-06-04 | $0.0915 | $0.0915 | $0.0915 | $0.0915 |
2020-06-05 | $0.0952 | $0.0918 | $0.0939 | $0.0917 |
2020-06-06 | $0.0918 | $0.0943 | $0.0965 | $0.0875 |
2020-06-07 | $0.0943 | $0.1098000 | $0.1114000 | $0.0954 |
2020-06-08 | $0.1098000 | $0.1106000 | $0.1107000 | $0.1063000 |
2020-06-09 | $0.1106000 | $0.1094000 | $0.1095000 | $0.1052000 |
2020-06-10 | $0.1094000 | $0.1062000 | $0.1142000 | $0.1062000 |
2020-06-11 | $0.1062000 | $0.0988 | $0.1032000 | $0.0986 |
2020-06-12 | $0.0988 | $0.1077000 | $0.1108000 | $0.1018000 |
2020-06-13 | $0.1077000 | $0.1079000 | $0.1080000 | $0.1020000 |
2020-06-14 | $0.1079000 | $0.0985 | $0.1091000 | $0.0964 |
2020-06-15 | $0.0985 | $0.0981 | $0.0982 | $0.0961 |
2020-06-16 | $0.0981 | $0.0971 | $0.1000000 | $0.0952 |
2020-06-17 | $0.0971 | $0.0964 | $0.0986 | $0.0942 |
2020-06-18 | $0.0964 | $0.0953 | $0.0976 | $0.0934 |
2020-06-19 | $0.0953 | $0.0943 | $0.0948 | $0.0924 |
2020-06-20 | $0.0943 | $0.0944 | $0.0975 | $0.0922 |
2020-06-21 | $0.0944 | $0.0920 | $0.0950 | $0.0920 |
2020-06-22 | $0.0920 | $0.0950 | $0.1027000 | $0.0950 |
2020-06-23 | $0.0950 | $0.0986 | $0.0987 | $0.0936 |
2020-06-24 | $0.0986 | $0.0970 | $0.0970 | $0.0915 |
2020-06-25 | $0.0970 | $0.0944 | $0.0970 | $0.0944 |
2020-06-30 | $0.0911 | $0.0893 | $0.0902 | $0.0826 |
2020-07-01 | $0.0893 | $0.0915 | $0.0917 | $0.0862 |
2020-07-02 | $0.0915 | $0.0897 | $0.0925 | $0.0856 |
2020-07-03 | $0.0897 | $0.0808 | $0.0893 | $0.0776 |
2020-07-04 | $0.0808 | $0.0791 | $0.0823 | $0.0760 |
2020-07-05 | $0.0791 | $0.0787 | $0.0819 | $0.0744 |
2020-07-06 | $0.0787 | $0.0868 | $0.0868 | $0.0607 |
2020-07-07 | $0.0868 | $0.0825 | $0.0859 | $0.0793 |
2020-07-08 | $0.0825 | $0.0816 | $0.0852 | $0.0816 |
2020-07-09 | $0.0816 | $0.0834 | $0.0834 | $0.0799 |
2020-07-10 | $0.0834 | $0.0800 | $0.0833 | $0.0796 |
2020-07-11 | $0.0800 | $0.0793 | $0.0843 | $0.0793 |
2020-07-12 | $0.0793 | $0.0804 | $0.0841 | $0.0583 |
2020-07-13 | $0.0804 | $0.0788 | $0.0809 | $0.0788 |
2020-07-14 | $0.0788 | $0.0788 | $0.0796 | $0.0773 |
2020-07-15 | $0.0788 | $0.0790 | $0.0790 | $0.0788 |
2020-07-31 | $0.0812 | $0.0841 | $0.0866 | $0.0798 |
2020-08-01 | $0.0841 | $0.0821 | $0.0939 | $0.0794 |
2020-08-02 | $0.0821 | $0.0763 | $0.0804 | $0.0740 |
2020-08-03 | $0.0763 | $0.0760 | $0.0763 | $0.0760 |
2020-08-04 | $0.0804 | $0.0799 | $0.0813 | $0.0772 |
2020-08-05 | $0.0799 | $0.0790 | $0.0822 | $0.0770 |
2020-08-06 | $0.0790 | $0.0779 | $0.0821 | $0.0777 |
2020-08-07 | $0.0779 | $0.0763 | $0.0778 | $0.0748 |
2020-08-08 | $0.0763 | $0.0799 | $0.0799 | $0.0784 |
2020-08-09 | $0.0799 | $0.0863 | $0.0882 | $0.0765 |
2020-08-10 | $0.0863 | $0.0871 | $0.0890 | $0.0475400 |
2020-08-11 | $0.0871 | $0.0872 | $0.0872 | $0.0871 |
2020-08-12 | $0.0805 | $0.0821 | $0.0840 | $0.0782 |
2020-08-13 | $0.0821 | $0.0863 | $0.0902 | $0.0863 |
2020-08-14 | $0.0863 | $0.0895 | $0.0931 | $0.0890 |
2020-08-15 | $0.0895 | $0.0874 | $0.0909 | $0.0865 |
2020-08-16 | $0.0874 | $0.0875 | $0.0875 | $0.0874 |
2020-08-31 | $0.0862 | $0.0825 | $0.0899 | $0.0608 |
2020-09-01 | $0.0825 | $0.0862 | $0.0905 | $0.0861 |
2020-09-02 | $0.0862 | $0.0868 | $0.0868 | $0.0862 |
2020-09-03 | $0.0814 | $0.0685 | $0.0714 | $0.0673 |
2020-09-04 | $0.0685 | $0.0681 | $0.0685 | $0.0681 |
2020-09-06 | $0.0637 | $0.0650 | $0.0670 | $0.0631 |
2020-09-07 | $0.0650 | $0.0654 | $0.0672 | $0.0637 |
2020-09-08 | $0.0654 | $0.0636 | $0.0636 | $0.0604 |
2020-09-09 | $0.0636 | $0.0630 | $0.0662 | $0.0622 |
2020-09-10 | $0.0630 | $0.0663 | $0.0681 | $0.0659 |
2020-09-11 | $0.0663 | $0.0691 | $0.0691 | $0.0673 |
2020-09-12 | $0.0691 | $0.0687 | $0.0717 | $0.0687 |
2020-09-13 | $0.0687 | $0.0688 | $0.0688 | $0.0687 |
2020-09-14 | $0.0645 | $0.0664 | $0.0679 | $0.0661 |
2020-09-15 | $0.0664 | $0.0655 | $0.0656 | $0.0636 |
2020-09-16 | $0.0655 | $0.0653 | $0.0655 | $0.0653 |
2020-09-17 | $0.0657 | $0.0701 | $0.0701 | $0.0686 |
2020-09-18 | $0.0701 | $0.0688 | $0.0692 | $0.0673 |
2020-09-19 | $0.0688 | $0.0689 | $0.0689 | $0.0672 |
2020-09-20 | $0.0689 | $0.0688 | $0.0689 | $0.0688 |
2020-10-07 | $0.0630 | $0.0632 | $0.0632 | $0.0602 |
2020-10-08 | $0.0632 | $0.0611 | $0.0649 | $0.0611 |
2020-10-09 | $0.0611 | $0.0618 | $0.0618 | $0.0611 |
2020-10-21 | $0.0734 | $0.0861 | $0.0940 | $0.0779 |
2020-10-22 | $0.0861 | $0.0865 | $0.0865 | $0.0861 |
2020-10-29 | $0.0781 | $0.0778 | $0.0779 | $0.0756 |
2020-10-30 | $0.0778 | $0.0775 | $0.0778 | $0.0775 |
2020-11-07 | $0.0899 | $0.0876 | $0.0876 | $0.0850 |
2020-11-08 | $0.0876 | $0.0867 | $0.0876 | $0.0867 |
2020-11-09 | $0.0907 | $0.0888 | $0.0893 | $0.0871 |
2020-11-10 | $0.0888 | $0.0888 | $0.0906 | $0.0867 |
2020-11-11 | $0.0889 | $0.0877 | $0.0914 | $0.0877 |
2020-11-12 | $0.0877 | $0.0884 | $0.0911 | $0.0877 |
2020-11-13 | $0.0942 | $0.0972 | $0.0972 | $0.0920 |
2020-11-14 | $0.0972 | $0.0897 | $0.0943 | $0.0897 |
2020-11-15 | $0.0894 | $0.0875 | $0.0916 | $0.0871 |
2020-11-16 | $0.0875 | $0.0869 | $0.0875 | $0.0869 |
2020-12-03 | $0.1173000 | $0.1210000 | $0.1215000 | $0.1142000 |
2020-12-04 | $0.1210000 | $0.1207000 | $0.1210000 | $0.1207000 |
2020-12-05 | $0.1118000 | $0.1171000 | $0.1173000 | $0.1108000 |
2020-12-06 | $0.1174000 | $0.1203000 | $0.1203000 | $0.1119000 |
2020-12-07 | $0.1203000 | $0.1205000 | $0.1205000 | $0.1203000 |
2021-01-02 | $0.1352000 | $0.1410000 | $0.1472000 | $0.1387000 |
2021-01-03 | $0.1410000 | $0.1762000 | $0.1860000 | $0.1674000 |
2021-01-04 | $0.1762000 | $0.1866000 | $0.1866000 | $0.1805000 |
2021-01-05 | $0.1878000 | $0.1910000 | $0.1987000 | $0.1910000 |
2021-01-06 | $0.1910000 | $0.1937000 | $0.1946000 | $0.1910000 |
2021-01-07 | $0.2119000 | $0.2134000 | $0.2204000 | $0.2025000 |
2021-01-08 | $0.2134000 | $0.2129000 | $0.2134000 | $0.2129000 |
2021-01-10 | $0.2150000 | $0.2044000 | $0.2121000 | $0.1995000 |
2021-01-11 | $0.2044000 | $0.2015000 | $0.2044000 | $0.2015000 |
2021-01-12 | $0.1905000 | $0.1826000 | $0.1826000 | $0.1775000 |
2021-01-13 | $0.1826000 | $0.1824000 | $0.1826000 | $0.1824000 |
2021-02-02 | $0.2928000 | $0.2955000 | $0.3225000 | $0.2848000 |
2021-02-03 | $0.2955000 | $0.3251000 | $0.3254000 | $0.3026000 |
2021-02-04 | $0.3251000 | $0.3115000 | $0.3115000 | $0.2987000 |
2021-02-05 | $0.3115000 | $0.3093000 | $0.3357000 | $0.3081000 |
2021-02-06 | $0.3093000 | $0.3105000 | $0.3106000 | $0.1813000 |
2021-02-07 | $0.3105000 | $0.2890000 | $0.2985000 | $0.2777000 |
2021-02-08 | $0.2890000 | $0.2647000 | $0.3138000 | $0.2647000 |
2021-02-09 | $0.2647000 | $0.2647000 | $0.2866000 | $0.2635000 |
2021-03-02 | $0.1163000 | $0.1101000 | $0.1101000 | $0.1101000 |
2021-03-03 | $0.1101000 | $0.1161000 | $0.1161000 | $0.1161000 |
2021-03-04 | $0.1161000 | $0.1138000 | $0.1138000 | $0.1138000 |
2021-03-05 | $0.1138000 | $0.1127000 | $0.1140000 | $0.1127000 |
2021-03-06 | $0.1132000 | $0.1222000 | $0.1222000 | $0.1222000 |
2021-03-07 | $0.1222000 | $0.1277000 | $0.1277000 | $0.1277000 |
2021-03-08 | $0.1277000 | $0.1357000 | $0.1357000 | $0.1357000 |
2021-03-09 | $0.1357000 | $0.1385000 | $0.1385000 | $0.1385000 |
2021-03-10 | $0.1385000 | $0.1329000 | $0.1329000 | $0.1329000 |
2021-03-11 | $0.1329000 | $0.1313000 | $0.1330000 | $0.1310000 |
2021-03-31 | $0.1362000 | $0.1420000 | $0.1420000 | $0.1420000 |
2021-04-01 | $0.1420000 | $0.1181000 | $0.1456000 | $0.1181000 |
2021-04-02 | $0.1181000 | $0.1175000 | $0.1183000 | $0.1175000 |
2021-04-03 | $0.1281000 | $0.1206000 | $0.1206000 | $0.1206000 |
2021-04-04 | $0.1206000 | $0.1210000 | $0.1210000 | $0.1190000 |
2021-04-06 | $0.1265000 | $0.1225000 | $0.1267000 | $0.1225000 |
2021-04-07 | $0.1225000 | $0.1224000 | $0.1227000 | $0.1224000 |
2021-04-09 | $0.1249000 | $0.1240000 | $0.1240000 | $0.1240000 |
2021-04-10 | $0.1240000 | $0.1238000 | $0.1241000 | $0.1237000 |
2021-05-02 | $0.1562000 | $0.1565000 | $0.1565000 | $0.1565000 |
2021-05-03 | $0.1565000 | $0.1577000 | $0.1579000 | $0.1564000 |
2021-05-06 | $0.1870000 | $0.1851000 | $0.1851000 | $0.1816000 |
2021-05-07 | $0.1851000 | $0.1846000 | $0.1846000 | $0.1846000 |
2021-05-08 | $0.1846000 | $0.1854000 | $0.1854000 | $0.1843000 |
2021-05-09 | $0.1821000 | $0.1826000 | $0.1826000 | $0.1826000 |
2021-05-10 | $0.1826000 | $0.1822000 | $0.1829000 | $0.1821000 |
2021-05-11 | $0.1785000 | $0.1888000 | $0.1888000 | $0.1832000 |
2021-05-12 | $0.1888000 | $0.1893000 | $0.1894000 | $0.1879000 |
2021-05-31 | $0.1599000 | $0.2166000 | $0.2166000 | $0.1764000 |
2021-06-01 | $0.2166000 | $0.2107000 | $0.2107000 | $0.2107000 |
2021-06-02 | $0.2107000 | $0.1976000 | $0.2165000 | $0.1976000 |
2021-06-03 | $0.1976000 | $0.2228000 | $0.2228000 | $0.2001000 |
2021-06-04 | $0.2228000 | $0.2207000 | $0.2230000 | $0.2203000 |
2021-06-05 | $0.2153000 | $0.2228000 | $0.2228000 | $0.1909000 |
2021-06-06 | $0.2228000 | $0.2297000 | $0.2297000 | $0.2297000 |
2021-06-07 | $0.2297000 | $0.2295000 | $0.2319000 | $0.2158000 |
2021-06-08 | $0.2025000 | $0.2208000 | $0.2479000 | $0.1960000 |
2021-06-09 | $0.2208000 | $0.2298000 | $0.2298000 | $0.2298000 |
2021-06-10 | $0.2298000 | $0.2293000 | $0.2309000 | $0.2287000 |
2021-07-03 | $0.4247000 | $0.4388000 | $0.4388000 | $0.4388000 |
2021-07-04 | $0.4388000 | $0.4388000 | $0.4395000 | $0.4382000 |
2021-07-05 | $0.3903000 | $0.3690000 | $0.3690000 | $0.3690000 |
2021-07-06 | $0.3690000 | $0.3700000 | $0.3707000 | $0.3688000 |
2021-08-02 | $0.5905000 | $0.5478000 | $0.6025000 | $0.5478000 |
2021-08-03 | $0.5478000 | $0.5458000 | $0.5478000 | $0.5448000 |
2021-08-07 | $0.6074000 | $0.6167000 | $0.6641000 | $0.6167000 |
2021-08-08 | $0.6167000 | $0.6147000 | $0.6168000 | $0.6119000 |
2021-08-09 | $0.6088000 | $0.5696000 | $0.6393000 | $0.5696000 |
2021-08-10 | $0.5697000 | $0.5969000 | $0.5969000 | $0.5655000 |
2021-08-11 | $0.5969000 | $0.5984000 | $0.5992000 | $0.5958000 |
2021-08-31 | $0.6134000 | $0.6355000 | $0.6527000 | $0.6355000 |
2021-09-01 | $0.6355000 | $0.6318000 | $0.7084000 | $0.6318000 |
2021-09-02 | $0.6318000 | $0.6160000 | $0.6259000 | $0.6145000 |
2021-09-03 | $0.6160000 | $0.6168000 | $0.6183000 | $0.6152000 |
2021-09-05 | $0.6219000 | $0.6719000 | $0.6719000 | $0.6324000 |
2021-09-06 | $0.6719000 | $0.6607000 | $0.6736000 | $0.6582000 |
2021-09-07 | $0.6600000 | $0.5768000 | $0.5768000 | $0.5768000 |
2021-09-08 | $0.5768000 | $0.5701000 | $0.5797000 | $0.5680000 |
2021-09-09 | $0.5949000 | $0.5821000 | $0.5992000 | $0.5821000 |
2021-09-10 | $0.5821000 | $0.5836000 | $0.5849000 | $0.5811000 |
2021-10-02 | $0.5628000 | $0.5762000 | $0.5762000 | $0.5762000 |
2021-10-03 | $0.5762000 | $0.5788000 | $0.5802000 | $0.5761000 |
2021-10-07 | $0.6079000 | $0.6100000 | $0.6100000 | $0.6100000 |
2021-10-08 | $0.6100000 | $0.6117000 | $0.6117000 | $0.6081000 |
2021-10-09 | $0.6057000 | $0.6088000 | $0.6088000 | $0.6088000 |
2021-10-10 | $0.6088000 | $0.6061000 | $0.6088000 | $0.6060000 |
2021-11-02 | $0.6787000 | $0.7211000 | $0.7211000 | $0.7211000 |
2021-11-03 | $0.7211000 | $0.7229000 | $0.7229000 | $0.7229000 |
2021-11-04 | $0.7229000 | $0.7123000 | $0.7123000 | $0.7123000 |
2021-11-05 | $0.7123000 | $0.7034000 | $0.7034000 | $0.7034000 |
2021-11-06 | $0.7034000 | $0.7099000 | $0.7099000 | $0.7099000 |
2021-11-07 | $0.7099000 | $0.7084000 | $0.7102000 | $0.7080000 |
2021-12-07 | $0.6884000 | $0.7021000 | $0.7021000 | $0.6805000 |
2021-12-08 | $0.7025000 | $0.7237000 | $0.7237000 | $0.7237000 |
2021-12-09 | $0.7237000 | $0.7294000 | $0.7318000 | $0.7230000 |
2022-01-01 | $0.6102000 | $0.6255000 | $0.6255000 | $0.6255000 |
2022-01-02 | $0.6253000 | $0.6359000 | $0.6359000 | $0.6359000 |
2022-01-03 | $0.6359000 | $0.6332000 | $0.6359000 | $0.6329000 |
2022-01-04 | $0.6250000 | $0.6284000 | $0.6284000 | $0.6284000 |
2022-01-05 | $0.6284000 | $0.6277000 | $0.6290000 | $0.6253000 |
2022-01-07 | $0.5655000 | $0.5306000 | $0.5306000 | $0.5306000 |
2022-01-08 | $0.5306000 | $0.5114000 | $0.5114000 | $0.5114000 |
2022-01-09 | $0.5114000 | $0.5230000 | $0.5230000 | $0.5230000 |
2022-01-10 | $0.5230000 | $0.5226000 | $0.5245000 | $0.5216000 |
2022-01-31 | $0.4426000 | $0.4572000 | $0.4572000 | $0.4572000 |
2022-02-01 | $0.4572000 | $0.4743000 | $0.4743000 | $0.4743000 |
2022-02-02 | $0.4743000 | $0.4761000 | $0.4762000 | $0.4732000 |
2022-02-04 | $0.4585000 | $0.5095000 | $0.5095000 | $0.5095000 |
2022-02-05 | $0.5095000 | $0.5076000 | $0.5097000 | $0.5055000 |
2022-02-10 | $0.5519000 | $0.5227000 | $0.5227000 | $0.5227000 |
2022-02-11 | $0.5227000 | $0.5211000 | $0.5231000 | $0.5175000 |
Pair | Exchange |
---|---|
RKN/ETH | catex |
RKN/ETH | crex24 |
The vision of RKN is to build a trust-free and the preferred supplier to the Communications Infrastructure, Positioning, Aerospace and Defense markets with comprehensive application knowledge to enable transparent information flow and efficient collaboration.
Sorry, detailed technology about Rakon is not currently available
Sorry, detailed features about Rakon is not currently available