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 |
---|---|---|---|---|
2023-04-27 | $0.3360000 | $0.3437000 | $0.3437000 | $0.3437000 |
2023-04-28 | $0.3437000 | $0.3407000 | $0.3407000 | $0.3407000 |
2023-04-29 | $0.3407000 | $0.3437000 | $0.3437000 | $0.3437000 |
2023-04-30 | $0.3437000 | $0.3366000 | $0.3366000 | $0.3366000 |
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 | $0.3431000 | $0.3431000 | $0.3431000 |
2023-05-04 | $0.3431000 | $0.3381000 | $0.3381000 | $0.3381000 |
2023-05-05 | $0.3381000 | $0.3593000 | $0.3593000 | $0.3593000 |
2023-05-06 | $0.3593000 | $0.3424000 | $0.3424000 | $0.3424000 |
2023-05-07 | $0.3424000 | $0.3383000 | $0.3383000 | $0.3383000 |
2023-05-08 | $0.3383000 | $0.3339000 | $0.3339000 | $0.3339000 |
2023-05-09 | $0.3337000 | $0.3328000 | $0.3328000 | $0.3328000 |
2023-05-10 | $0.3328000 | $0.3317000 | $0.3317000 | $0.3317000 |
2023-05-11 | $0.3317000 | $0.3315000 | $0.3317000 | $0.3315000 |
2023-05-12 | $0.3232000 | $0.3255000 | $0.3255000 | $0.3255000 |
2023-05-13 | $0.3255000 | $0.3233000 | $0.3233000 | $0.3233000 |
2023-05-14 | $0.3233000 | $0.3240000 | $0.3240000 | $0.3240000 |
2023-05-15 | $0.3240000 | $0.3270000 | $0.3270000 | $0.3270000 |
2023-05-16 | $0.3270000 | $0.3284000 | $0.3284000 | $0.3284000 |
2023-05-17 | $0.3284000 | $0.3280000 | $0.3280000 | $0.3280000 |
2023-05-18 | $0.3280000 | $0.3241000 | $0.3241000 | $0.3241000 |
2023-05-19 | $0.3241000 | $0.3263000 | $0.3263000 | $0.3263000 |
2023-05-20 | $0.3263000 | $0.3276000 | $0.3276000 | $0.3276000 |
2023-05-21 | $0.3276000 | $0.3250000 | $0.3250000 | $0.3250000 |
2023-05-22 | $0.3250000 | $0.3272000 | $0.3272000 | $0.3272000 |
2023-05-23 | $0.3272000 | $0.3338000 | $0.3338000 | $0.3338000 |
2023-05-24 | $0.3338000 | $0.3240000 | $0.3240000 | $0.3240000 |
2023-05-25 | $0.3240000 | $0.3251000 | $0.3251000 | $0.3251000 |
2023-05-26 | $0.3251000 | $0.3292000 | $0.3292000 | $0.3292000 |
2023-05-27 | $0.3292000 | $0.3296000 | $0.3296000 | $0.3296000 |
2023-05-28 | $0.3296000 | $0.3437000 | $0.3437000 | $0.3437000 |
2023-05-29 | $0.3437000 | $0.3407000 | $0.3407000 | $0.3407000 |
2023-05-30 | $0.3407000 | $0.3422000 | $0.3422000 | $0.3422000 |
2023-05-31 | $0.3422000 | $0.3373000 | $0.3373000 | $0.3373000 |
2023-06-01 | $0.3373000 | $0.3352000 | $0.3352000 | $0.3352000 |
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 | $0.3400000 | $0.3403000 | $0.3400000 |
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 | $0.3323000 | $0.3323000 | $0.3323000 |
2023-06-09 | $0.3323000 | $0.3313000 | $0.3313000 | $0.3313000 |
2023-06-10 | $0.3313000 | $0.3154000 | $0.3154000 | $0.3154000 |
2023-06-11 | $0.3154000 | $0.3153000 | $0.3155000 | $0.3152000 |
2023-06-12 | $0.3156000 | $0.3137000 | $0.3137000 | $0.3137000 |
2023-06-13 | $0.3137000 | $0.3131000 | $0.3131000 | $0.3131000 |
2023-06-14 | $0.3131000 | $0.2971000 | $0.2971000 | $0.2971000 |
2023-06-15 | $0.2971000 | $0.2998000 | $0.2998000 | $0.2998000 |
2023-06-16 | $0.2998000 | $0.3090000 | $0.3090000 | $0.3090000 |
2023-06-17 | $0.3090000 | $0.3109000 | $0.3109000 | $0.3109000 |
2023-06-18 | $0.3109000 | $0.3097000 | $0.3097000 | $0.3097000 |
2023-06-19 | $0.3097000 | $0.3126000 | $0.3126000 | $0.3126000 |
2023-06-20 | $0.3126000 | $0.3227000 | $0.3227000 | $0.3227000 |
2023-06-21 | $0.3227000 | $0.3401000 | $0.3401000 | $0.3401000 |
2023-06-22 | $0.3401000 | $0.3370000 | $0.3370000 | $0.3370000 |
2023-06-23 | $0.3370000 | $0.3408000 | $0.3408000 | $0.3408000 |
2023-06-24 | $0.3408000 | $0.3377000 | $0.3377000 | $0.3377000 |
2023-06-25 | $0.3377000 | $0.3419000 | $0.3419000 | $0.3419000 |
2023-06-26 | $0.3419000 | $0.3347000 | $0.3347000 | $0.3347000 |
2023-06-27 | $0.3347000 | $0.3402000 | $0.3402000 | $0.3402000 |
2023-06-28 | $0.3402000 | $0.3290000 | $0.3290000 | $0.3290000 |
2023-06-29 | $0.3290000 | $0.3333000 | $0.3333000 | $0.3333000 |
2023-06-30 | $0.3333000 | $0.3480000 | $0.3480000 | $0.3480000 |
2023-07-01 | $0.3480000 | $0.3464000 | $0.3464000 | $0.3464000 |
2023-07-02 | $0.3464000 | $0.3487000 | $0.3487000 | $0.3487000 |
2023-07-03 | $0.3487000 | $0.3520000 | $0.3520000 | $0.3520000 |
2023-07-04 | $0.3520000 | $0.3485000 | $0.3485000 | $0.3485000 |
2023-07-05 | $0.3485000 | $0.3439000 | $0.3439000 | $0.3439000 |
2023-07-06 | $0.3439000 | $0.3324000 | $0.3324000 | $0.3324000 |
2023-07-07 | $0.3324000 | $0.3366000 | $0.3366000 | $0.3366000 |
2023-07-08 | $0.3367000 | $0.3358000 | $0.3358000 | $0.3358000 |
2023-07-09 | $0.3358000 | $0.3353000 | $0.3353000 | $0.3353000 |
2023-07-10 | $0.3354000 | $0.3385000 | $0.3385000 | $0.3385000 |
2023-07-11 | $0.3385000 | $0.3385000 | $0.3387000 | $0.3385000 |
2023-07-12 | $0.3381000 | $0.3369000 | $0.3369000 | $0.3369000 |
2023-07-13 | $0.3369000 | $0.3610000 | $0.3610000 | $0.3610000 |
2023-07-14 | $0.3610000 | $0.3490000 | $0.3490000 | $0.3490000 |
2023-07-15 | $0.3490000 | $0.3477000 | $0.3477000 | $0.3477000 |
2023-07-16 | $0.3477000 | $0.3462000 | $0.3462000 | $0.3462000 |
2023-07-17 | $0.3462000 | $0.3444000 | $0.3444000 | $0.3444000 |
2023-07-18 | $0.3441000 | $0.3416000 | $0.3416000 | $0.3416000 |
2023-07-19 | $0.3416000 | $0.3400000 | $0.3400000 | $0.3400000 |
2023-07-20 | $0.3400000 | $0.3405000 | $0.3405000 | $0.3405000 |
2023-07-21 | $0.3405000 | $0.3405000 | $0.3405000 | $0.3405000 |
2023-07-22 | $0.3405000 | $0.3359000 | $0.3359000 | $0.3359000 |
2023-07-23 | $0.3359000 | $0.3400000 | $0.3400000 | $0.3400000 |
2023-07-24 | $0.3400000 | $0.3330000 | $0.3330000 | $0.3330000 |
2023-07-25 | $0.3330000 | $0.3344000 | $0.3344000 | $0.3344000 |
2023-07-26 | $0.3344000 | $0.3369000 | $0.3369000 | $0.3369000 |
2023-07-27 | $0.3369000 | $0.3350000 | $0.3350000 | $0.3350000 |
2023-07-28 | $0.3350000 | $0.3374000 | $0.3374000 | $0.3374000 |
2023-07-29 | $0.3374000 | $0.3386000 | $0.3386000 | $0.3386000 |
2023-07-30 | $0.3386000 | $0.3351000 | $0.3351000 | $0.3351000 |
2023-07-31 | $0.3351000 | $0.3341000 | $0.3341000 | $0.3341000 |
2023-08-01 | $0.3341000 | $0.3371000 | $0.3371000 | $0.3371000 |
2023-08-02 | $0.3371000 | $0.3310000 | $0.3310000 | $0.3310000 |
2023-08-03 | $0.3310000 | $0.3302000 | $0.3302000 | $0.3302000 |
2023-08-04 | $0.3302000 | $0.3290000 | $0.3290000 | $0.3290000 |
2023-08-05 | $0.3290000 | $0.3303000 | $0.3303000 | $0.3303000 |
2023-08-06 | $0.3303000 | $0.3290000 | $0.3290000 | $0.3290000 |
2023-08-07 | $0.3290000 | $0.3289000 | $0.3289000 | $0.3289000 |
2023-08-08 | $0.3289000 | $0.3340000 | $0.3340000 | $0.3340000 |
2023-08-09 | $0.3340000 | $0.3337000 | $0.3337000 | $0.3337000 |
2023-08-10 | $0.3337000 | $0.3331000 | $0.3331000 | $0.3331000 |
2023-08-11 | $0.3331000 | $0.3325000 | $0.3325000 | $0.3325000 |
2023-08-12 | $0.3325000 | $0.3328000 | $0.3328000 | $0.3328000 |
2023-08-13 | $0.3328000 | $0.3310000 | $0.3310000 | $0.3310000 |
2023-08-14 | $0.3310000 | $0.3319000 | $0.3319000 | $0.3319000 |
2023-08-15 | $0.3319000 | $0.3289000 | $0.3289000 | $0.3289000 |
2023-08-16 | $0.3289000 | $0.3250000 | $0.3250000 | $0.3250000 |
2023-08-17 | $0.3250000 | $0.3027000 | $0.3027000 | $0.3027000 |
2023-08-18 | $0.3027000 | $0.2990000 | $0.2990000 | $0.2990000 |
2023-08-19 | $0.2990000 | $0.3004000 | $0.3004000 | $0.3004000 |
2023-08-20 | $0.3005000 | $0.3034000 | $0.3034000 | $0.3034000 |
2023-08-21 | $0.3034000 | $0.3001000 | $0.3001000 | $0.3001000 |
2023-08-22 | $0.3001000 | $0.2942000 | $0.2942000 | $0.2942000 |
2023-08-23 | $0.2942000 | $0.3023000 | $0.3023000 | $0.3023000 |
2023-08-24 | $0.3023000 | $0.2989000 | $0.2989000 | $0.2989000 |
2023-08-25 | $0.2989000 | $0.2975000 | $0.2975000 | $0.2975000 |
2023-08-26 | $0.2975000 | $0.2963000 | $0.2963000 | $0.2963000 |
2023-08-27 | $0.2963000 | $0.2984000 | $0.2984000 | $0.2984000 |
2023-08-28 | $0.2984000 | $0.2974000 | $0.2974000 | $0.2974000 |
2023-08-29 | $0.2974000 | $0.3113000 | $0.3113000 | $0.3113000 |
2023-08-30 | $0.3113000 | $0.3070000 | $0.3070000 | $0.3070000 |
2023-08-31 | $0.3070000 | $0.2962000 | $0.2962000 | $0.2962000 |
2023-09-01 | $0.2962000 | $0.2933000 | $0.2933000 | $0.2933000 |
2023-09-02 | $0.2931000 | $0.2946000 | $0.2946000 | $0.2946000 |
2023-09-03 | $0.2946000 | $0.2945000 | $0.2945000 | $0.2945000 |
2023-09-04 | $0.2944000 | $0.2934000 | $0.2934000 | $0.2934000 |
2023-09-05 | $0.2934000 | $0.2941000 | $0.2941000 | $0.2941000 |
2023-09-06 | $0.2941000 | $0.2938000 | $0.2938000 | $0.2938000 |
2023-09-07 | $0.2938000 | $0.2966000 | $0.2966000 | $0.2966000 |
2023-09-08 | $0.2966000 | $0.2945000 | $0.2945000 | $0.2945000 |
2023-09-09 | $0.2945000 | $0.2944000 | $0.2944000 | $0.2944000 |
2023-09-10 | $0.2944000 | $0.2944000 | $0.2944000 | $0.2944000 |
2023-09-11 | $0.2910000 | $0.2793000 | $0.2793000 | $0.2793000 |
2023-09-12 | $0.2793000 | $0.2867000 | $0.2867000 | $0.2867000 |
2023-09-13 | $0.2867000 | $0.2894000 | $0.2894000 | $0.2894000 |
2023-09-14 | $0.2894000 | $0.2929000 | $0.2929000 | $0.2929000 |
2023-09-15 | $0.2929000 | $0.2955000 | $0.2955000 | $0.2955000 |
2023-09-16 | $0.2955000 | $0.2943000 | $0.2943000 | $0.2943000 |
2023-09-17 | $0.2943000 | $0.2922000 | $0.2922000 | $0.2922000 |
2023-09-18 | $0.2922000 | $0.2948000 | $0.2948000 | $0.2948000 |
2023-09-19 | $0.2948000 | $0.2958000 | $0.2958000 | $0.2958000 |
2023-09-20 | $0.2958000 | $0.2920000 | $0.2920000 | $0.2920000 |
2023-09-21 | $0.2920000 | $0.2919000 | $0.2920000 | $0.2919000 |
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 | $0.2858000 | $0.2859000 | $0.2858000 |
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