RKN Coin Values RKN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0589 | $0.0666 | $0.0669 | $0.0605 |
2020-04-03 | $0.0666 | $0.0692 | $0.0692 | $0.0666 |
2020-04-06 | $0.0674 | $0.0752 | $0.0809 | $0.0713 |
2020-04-07 | $0.0752 | $0.0729 | $0.0743 | $0.0680 |
2020-04-08 | $0.0729 | $0.0727 | $0.0729 | $0.0727 |
2020-04-10 | $0.0739 | $0.0696 | $0.0718 | $0.0652 |
2020-04-11 | $0.0696 | $0.0701 | $0.0701 | $0.0696 |
2020-04-13 | $0.0695 | $0.0697 | $0.0698 | $0.0650 |
2020-04-14 | $0.0698 | $0.0694 | $0.0729 | $0.0673 |
2020-04-15 | $0.0694 | $0.0684 | $0.0684 | $0.0628 |
2020-04-16 | $0.0684 | $0.0658 | $0.0684 | $0.0658 |
2020-04-18 | $0.0707 | $0.0746 | $0.0822 | $0.0721 |
2020-04-19 | $0.0746 | $0.0749 | $0.0749 | $0.0746 |
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 | $0.0540 | $0.0540 | $0.0539 |
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 | $0.0504 | $0.0504 | $0.0487600 |
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 | $0.0914 | $0.0918 | $0.0914 |
2020-06-10 | $0.1094000 | $0.1062000 | $0.1142000 | $0.1062000 |
2020-06-11 | $0.1062000 | $0.1064000 | $0.1064000 | $0.1062000 |
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 | $0.1079000 | $0.1079000 | $0.1079000 |
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 | $0.0944 | $0.0964 | $0.0944 |
2020-06-20 | $0.0943 | $0.0944 | $0.0975 | $0.0922 |
2020-06-21 | $0.0944 | $0.0945 | $0.0945 | $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 | $0.0915 | $0.0915 | $0.0915 |
2020-08-08 | $0.0763 | $0.0799 | $0.0799 | $0.0784 |
2020-08-09 | $0.0799 | $0.0801 | $0.0801 | $0.0799 |
2020-09-01 | $0.0825 | $0.0862 | $0.0905 | $0.0861 |
2020-09-02 | $0.0862 | $0.0865 | $0.0865 | $0.0862 |
2020-10-01 | $0.0666 | $0.0618 | $0.0653 | $0.0614 |
2020-10-02 | $0.0618 | $0.0640 | $0.0640 | $0.0606 |
2020-10-03 | $0.0640 | $0.0639 | $0.0641 | $0.0596 |
2020-10-04 | $0.0639 | $0.0652 | $0.0652 | $0.0502 |
2020-10-05 | $0.0652 | $0.0656 | $0.0657 | $0.0656 |
2020-11-02 | $0.0820 | $0.0779 | $0.0794 | $0.0763 |
2020-11-03 | $0.0779 | $0.0777 | $0.0779 | $0.0777 |
2020-11-04 | $0.0776 | $0.0813 | $0.0813 | $0.0801 |
2020-11-05 | $0.0813 | $0.0838 | $0.0846 | $0.0821 |
2020-11-06 | $0.0838 | $0.0899 | $0.0917 | $0.0899 |
2020-11-07 | $0.0899 | $0.0906 | $0.0906 | $0.0899 |
2020-11-08 | $0.0876 | $0.0907 | $0.0914 | $0.0888 |
2020-11-09 | $0.0907 | $0.0903 | $0.0907 | $0.0903 |
2020-12-01 | $0.1141000 | $0.1086000 | $0.1101000 | $0.1050000 |
2020-12-02 | $0.1086000 | $0.1077000 | $0.1086000 | $0.1077000 |
2020-12-03 | $0.1173000 | $0.1210000 | $0.1215000 | $0.1142000 |
2020-12-04 | $0.1210000 | $0.1207000 | $0.1210000 | $0.1207000 |
2020-12-31 | $0.1392000 | $0.1351000 | $0.1366000 | $0.1321000 |
2021-01-01 | $0.1349000 | $0.1351000 | $0.1351000 | $0.1300000 |
2021-01-02 | $0.1352000 | $0.1411000 | $0.1473000 | $0.1388000 |
2021-01-03 | $0.1411000 | $0.1422000 | $0.1422000 | $0.1411000 |
2021-01-04 | $0.1762000 | $0.1866000 | $0.1866000 | $0.1805000 |
2021-01-05 | $0.1866000 | $0.1905000 | $0.1905000 | $0.1866000 |
2021-01-06 | $0.1909000 | $0.2119000 | $0.2119000 | $0.2070000 |
2021-01-07 | $0.2119000 | $0.2134000 | $0.2204000 | $0.2025000 |
2021-01-08 | $0.2134000 | $0.2129000 | $0.2134000 | $0.2129000 |
2021-02-03 | $0.2955000 | $0.3247000 | $0.3250000 | $0.3022000 |
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 | $0.3107000 | $0.3114000 | $0.3093000 |
2021-02-07 | $0.3105000 | $0.2892000 | $0.2987000 | $0.2779000 |
2021-02-08 | $0.2890000 | $0.2647000 | $0.3138000 | $0.2647000 |
2021-02-09 | $0.2647000 | $0.2637000 | $0.2866000 | $0.2636000 |
2021-02-28 | $0.1080000 | $0.1053000 | $0.1053000 | $0.1053000 |
2021-03-01 | $0.1053000 | $0.1057000 | $0.1058000 | $0.1052000 |
2021-03-03 | $0.1101000 | $0.1161000 | $0.1161000 | $0.1161000 |
2021-03-04 | $0.1161000 | $0.1156000 | $0.1161000 | $0.1154000 |
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 | $0.1286000 | $0.1291000 | $0.1277000 |
2021-04-04 | $0.1206000 | $0.1246000 | $0.1246000 | $0.1246000 |
2021-04-05 | $0.1246000 | $0.1265000 | $0.1265000 | $0.0459500 |
2021-04-06 | $0.1265000 | $0.1225000 | $0.1267000 | $0.1225000 |
2021-04-07 | $0.1225000 | $0.1225000 | $0.1227000 | $0.1225000 |
2021-05-02 | $0.1562000 | $0.1565000 | $0.1565000 | $0.1565000 |
2021-05-03 | $0.1565000 | $0.1567000 | $0.1568000 | $0.1564000 |
2021-05-05 | $0.1718000 | $0.1870000 | $0.1870000 | $0.1835000 |
2021-05-06 | $0.1870000 | $0.1858000 | $0.1878000 | $0.1858000 |
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 | $0.1972000 | $0.1976000 | $0.1967000 |
2021-06-05 | $0.2153000 | $0.2228000 | $0.2228000 | $0.1909000 |
2021-06-06 | $0.2228000 | $0.2226000 | $0.2228000 | $0.2218000 |
2021-07-02 | $0.4155000 | $0.4247000 | $0.4247000 | $0.4247000 |
2021-07-03 | $0.4247000 | $0.4388000 | $0.4388000 | $0.4388000 |
2021-07-04 | $0.4388000 | $0.3903000 | $0.4577000 | $0.3833000 |
2021-07-05 | $0.3903000 | $0.3886000 | $0.3903000 | $0.3880000 |
2021-07-07 | $0.3948000 | $0.3816000 | $0.3932000 | $0.3816000 |
2021-07-08 | $0.3816000 | $0.3830000 | $0.3831000 | $0.3812000 |
2021-07-31 | $0.5913000 | $0.5823000 | $0.6076000 | $0.5317000 |
2021-08-01 | $0.5823000 | $0.5905000 | $0.6135000 | $0.5880000 |
2021-08-02 | $0.5905000 | $0.5478000 | $0.6025000 | $0.5478000 |
2021-08-03 | $0.5478000 | $0.6271000 | $0.6271000 | $0.5267000 |
2021-08-04 | $0.6271000 | $0.6293000 | $0.6295000 | $0.6265000 |
2021-08-05 | $0.6269000 | $0.6224000 | $0.6507000 | $0.6224000 |
2021-08-06 | $0.6224000 | $0.6074000 | $0.6363000 | $0.4917000 |
2021-08-07 | $0.6074000 | $0.6056000 | $0.6080000 | $0.6052000 |
2021-08-31 | $0.6134000 | $0.6355000 | $0.6527000 | $0.6355000 |
2021-09-01 | $0.6355000 | $0.6318000 | $0.6355000 | $0.6318000 |
2021-09-03 | $0.6151000 | $0.6304000 | $0.6398000 | $0.6304000 |
2021-09-04 | $0.6304000 | $0.6284000 | $0.6304000 | $0.6282000 |
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 | $0.7226000 | $0.7232000 | $0.7225000 |
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 | $0.7092000 | $0.7102000 | $0.7092000 |
2021-12-02 | $0.7478000 | $0.7133000 | $0.7359000 | $0.7133000 |
2021-12-03 | $0.7133000 | $0.6908000 | $0.6908000 | $0.6696000 |
2021-12-04 | $0.6908000 | $0.6859000 | $0.6908000 | $0.6859000 |
2021-12-07 | $0.6884000 | $0.7025000 | $0.7025000 | $0.6809000 |
2021-12-08 | $0.7025000 | $0.7032000 | $0.7038000 | $0.7024000 |
2022-01-03 | $0.6359000 | $0.6244000 | $0.6244000 | $0.6244000 |
2022-01-04 | $0.6244000 | $0.6264000 | $0.6264000 | $0.6244000 |
2022-01-06 | $0.5871000 | $0.5655000 | $0.5655000 | $0.5655000 |
2022-01-07 | $0.5655000 | $0.5657000 | $0.5669000 | $0.5652000 |
2022-02-01 | $0.4572000 | $0.4743000 | $0.4743000 | $0.4743000 |
2022-02-02 | $0.4743000 | $0.4558000 | $0.4558000 | $0.4558000 |
2022-02-03 | $0.4558000 | $0.4581000 | $0.4583000 | $0.4555000 |
2022-02-04 | $0.4585000 | $0.5095000 | $0.5095000 | $0.5095000 |
2022-02-05 | $0.5095000 | $0.5126000 | $0.5126000 | $0.5126000 |
2022-02-06 | $0.5126000 | $0.5136000 | $0.5138000 | $0.5125000 |
2022-02-28 | $0.4449000 | $0.4958000 | $0.4958000 | $0.4958000 |
2022-03-01 | $0.4958000 | $0.4989000 | $0.4989000 | $0.4958000 |
2022-03-04 | $0.4817000 | $0.4448000 | $0.4448000 | $0.4448000 |
2022-03-05 | $0.4448000 | $0.4455000 | $0.4459000 | $0.4448000 |
2022-03-07 | $0.4339000 | $0.4244000 | $0.4244000 | $0.4244000 |
2022-03-08 | $0.4244000 | $0.4241000 | $0.4246000 | $0.4241000 |
2022-03-31 | $0.6093000 | $0.5909000 | $0.5909000 | $0.5909000 |
2022-04-01 | $0.5909000 | $0.5894000 | $0.5917000 | $0.5894000 |
2022-04-02 | $0.6220000 | $0.6193000 | $0.6193000 | $0.6193000 |
2022-04-03 | $0.6193000 | $0.6209000 | $0.6211000 | $0.6193000 |
2022-04-05 | $0.6336000 | $0.6132000 | $0.6132000 | $0.6132000 |
2022-04-06 | $0.6132000 | $0.6099000 | $0.6133000 | $0.6093000 |
2022-06-11 | $0.2990000 | $0.2755000 | $0.2755000 | $0.2755000 |
2022-06-12 | $0.2755000 | $0.2753000 | $0.2761000 | $0.2752000 |
2022-06-14 | $0.2176000 | $0.2172000 | $0.2172000 | $0.2172000 |
2022-06-15 | $0.2172000 | $0.2165000 | $0.2175000 | $0.2163000 |
2022-06-30 | $0.1978000 | $0.1925000 | $0.1925000 | $0.1925000 |
2022-07-01 | $0.1925000 | $0.1904000 | $0.1904000 | $0.1904000 |
2022-07-02 | $0.1904000 | $0.1900000 | $0.1907000 | $0.1899000 |
2022-07-04 | $0.1931000 | $0.2070000 | $0.2070000 | $0.2070000 |
2022-07-05 | $0.2070000 | $0.2067000 | $0.2071000 | $0.2067000 |
2022-08-02 | $0.2935000 | $0.2939000 | $0.2939000 | $0.2939000 |
2022-08-03 | $0.2939000 | $0.2938000 | $0.2942000 | $0.2936000 |
2022-08-06 | $0.3126000 | $0.3043000 | $0.3043000 | $0.3043000 |
2022-08-07 | $0.3043000 | $0.3061000 | $0.3061000 | $0.3061000 |
2022-08-08 | $0.3061000 | $0.3059000 | $0.3062000 | $0.3059000 |
2022-08-31 | $0.2744000 | $0.2796000 | $0.2796000 | $0.2796000 |
2022-09-01 | $0.2797000 | $0.2855000 | $0.2855000 | $0.2855000 |
2022-09-02 | $0.2855000 | $0.2848000 | $0.2856000 | $0.2848000 |
2022-10-06 | $0.2434000 | $0.2434000 | $0.2434000 | $0.2434000 |
2022-10-07 | $0.2434000 | $0.2434000 | $0.2435000 | $0.2433000 |
2022-10-08 | $0.2396000 | $0.2368000 | $0.2368000 | $0.2368000 |
2022-10-09 | $0.2368000 | $0.2365000 | $0.2368000 | $0.2363000 |
2022-11-11 | $0.2333000 | $0.2313000 | $0.2313000 | $0.2313000 |
2022-11-12 | $0.2313000 | $0.2316000 | $0.2317000 | $0.2311000 |
2022-12-01 | $0.2331000 | $0.2296000 | $0.2296000 | $0.2296000 |
2022-12-02 | $0.2296000 | $0.2298000 | $0.2298000 | $0.2296000 |
2022-12-03 | $0.2332000 | $0.2234000 | $0.2234000 | $0.2234000 |
2022-12-04 | $0.2234000 | $0.2304000 | $0.2304000 | $0.2304000 |
2022-12-05 | $0.2304000 | $0.2301000 | $0.2304000 | $0.2301000 |
2022-12-07 | $0.2288000 | $0.2216000 | $0.2216000 | $0.2216000 |
2022-12-08 | $0.2216000 | $0.2216000 | $0.2218000 | $0.2215000 |
2023-01-09 | $0.2320000 | $0.2376000 | $0.2376000 | $0.2376000 |
2023-01-10 | $0.2376000 | $0.2377000 | $0.2377000 | $0.2376000 |
2023-02-02 | $0.2955000 | $0.2957000 | $0.2957000 | $0.2957000 |
2023-02-03 | $0.2957000 | $0.2962000 | $0.2963000 | $0.2957000 |
2023-02-04 | $0.2995000 | $0.3000000 | $0.3000000 | $0.3000000 |
2023-02-05 | $0.3000000 | $0.2998000 | $0.3000000 | $0.2998000 |
2023-03-09 | $0.2759000 | $0.2588000 | $0.2588000 | $0.2588000 |
2023-03-10 | $0.2588000 | $0.2586000 | $0.2588000 | $0.2584000 |
2023-04-01 | $0.3280000 | $0.3279000 | $0.3279000 | $0.3279000 |
2023-04-02 | $0.3279000 | $0.3232000 | $0.3232000 | $0.3232000 |
2023-04-03 | $0.3232000 | $0.3260000 | $0.3260000 | $0.3260000 |
2023-04-04 | $0.3260000 | $0.3369000 | $0.3369000 | $0.3369000 |
2023-04-05 | $0.3369000 | $0.3367000 | $0.3369000 | $0.3367000 |
2023-04-08 | $0.3357000 | $0.3330000 | $0.3330000 | $0.3330000 |
2023-04-09 | $0.3330000 | $0.3327000 | $0.3330000 | $0.3327000 |
2023-05-01 | $0.3366000 | $0.3297000 | $0.3297000 | $0.3297000 |
2023-05-02 | $0.3297000 | $0.3369000 | $0.3369000 | $0.3369000 |
2023-05-03 | $0.3369000 | $0.3369000 | $0.3370000 | $0.3367000 |
2023-05-04 | $0.3431000 | $0.3381000 | $0.3381000 | $0.3381000 |
2023-05-05 | $0.3381000 | $0.3381000 | $0.3382000 | $0.3380000 |
2023-05-09 | $0.3337000 | $0.3328000 | $0.3328000 | $0.3328000 |
2023-05-10 | $0.3328000 | $0.3328000 | $0.3329000 | $0.3328000 |
2023-05-31 | $0.3422000 | $0.3373000 | $0.3373000 | $0.3373000 |
2023-06-01 | $0.3373000 | $0.3377000 | $0.3380000 | $0.3373000 |
2023-06-02 | $0.3352000 | $0.3433000 | $0.3433000 | $0.3433000 |
2023-06-03 | $0.3433000 | $0.3407000 | $0.3407000 | $0.3407000 |
2023-06-04 | $0.3407000 | $0.3403000 | $0.3403000 | $0.3403000 |
2023-06-05 | $0.3403000 | $0.3261000 | $0.3261000 | $0.3261000 |
2023-06-06 | $0.3261000 | $0.3395000 | $0.3395000 | $0.3395000 |
2023-06-07 | $0.3395000 | $0.3298000 | $0.3298000 | $0.3298000 |
2023-06-08 | $0.3298000 | $0.3299000 | $0.3299000 | $0.3297000 |
2023-09-22 | $0.2851000 | $0.2868000 | $0.2868000 | $0.2868000 |
2023-09-23 | $0.2868000 | $0.2869000 | $0.2869000 | $0.2869000 |
2023-09-24 | $0.2869000 | $0.2845000 | $0.2845000 | $0.2845000 |
2023-09-25 | $0.2845000 | $0.2858000 | $0.2858000 | $0.2858000 |
2023-09-26 | $0.2858000 | $0.2857000 | $0.2859000 | $0.2857000 |
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