Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4300 USD |
6,945.4971 TOKE |
0.4400 USD |
0.4000 USD |
0.4400 USD |
0.4000 USD |
| 2025-01-26 |
0.4500 USD |
13,228.8022 TOKE |
0.4600 USD |
0.4400 USD |
0.4700 USD |
0.4500 USD |
| 2025-01-25 |
0.4500 USD |
52,996.8021 TOKE |
0.4600 USD |
0.4500 USD |
0.4700 USD |
0.4600 USD |
| 2025-01-24 |
0.4600 USD |
76,858.8222 TOKE |
0.4500 USD |
0.4400 USD |
0.4800 USD |
0.4500 USD |
| 2025-01-23 |
0.4500 USD |
15,599.0597 TOKE |
0.4700 USD |
0.4500 USD |
0.4800 USD |
0.4600 USD |
| 2025-01-22 |
0.4700 USD |
17,301.7242 TOKE |
0.4800 USD |
0.4600 USD |
0.4900 USD |
0.4700 USD |
| 2025-01-21 |
0.4600 USD |
63,090.9214 TOKE |
0.4600 USD |
0.4400 USD |
0.5100 USD |
0.4800 USD |
| 2025-01-20 |
0.4700 USD |
296,664.5030 TOKE |
0.4600 USD |
0.4500 USD |
0.5200 USD |
0.4700 USD |
| 2025-01-19 |
0.4700 USD |
31,200.2860 TOKE |
0.4900 USD |
0.4600 USD |
0.5200 USD |
0.5000 USD |
| 2025-01-18 |
0.4900 USD |
39,128.9379 TOKE |
0.5500 USD |
0.4600 USD |
0.5500 USD |
0.5100 USD |
| 2025-01-17 |
0.5400 USD |
7,962.0195 TOKE |
0.5300 USD |
0.5300 USD |
0.5600 USD |
0.5500 USD |
| 2025-01-16 |
0.5400 USD |
27,458.0038 TOKE |
0.5500 USD |
0.5300 USD |
0.5600 USD |
0.5400 USD |
| 2025-01-15 |
0.5300 USD |
143,780.7544 TOKE |
0.5300 USD |
0.5200 USD |
0.5600 USD |
0.5400 USD |
| 2025-01-14 |
0.5300 USD |
62,197.7555 TOKE |
0.5200 USD |
0.5100 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-13 |
0.5100 USD |
12,577.7272 TOKE |
0.5400 USD |
0.5000 USD |
0.5400 USD |
0.5100 USD |
| 2025-01-12 |
0.5200 USD |
6,896.5760 TOKE |
0.5300 USD |
0.5200 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-11 |
0.5300 USD |
4,723.4212 TOKE |
0.5300 USD |
0.5200 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-10 |
0.5200 USD |
10,051.0582 TOKE |
0.5500 USD |
0.5100 USD |
0.5500 USD |
0.5100 USD |
| 2025-01-09 |
0.5500 USD |
99,338.6348 TOKE |
0.5600 USD |
0.5400 USD |
0.5700 USD |
0.5500 USD |
| 2025-01-08 |
0.5600 USD |
19,627.9186 TOKE |
0.5700 USD |
0.5400 USD |
0.5900 USD |
0.5500 USD |
| 2025-01-07 |
0.6000 USD |
23,500.9539 TOKE |
0.6400 USD |
0.5800 USD |
0.6400 USD |
0.5800 USD |
| 2025-01-06 |
0.6100 USD |
47,846.0641 TOKE |
0.6100 USD |
0.6000 USD |
0.6300 USD |
0.6300 USD |
| 2025-01-05 |
0.6200 USD |
11,740.8234 TOKE |
0.6400 USD |
0.6000 USD |
0.6400 USD |
0.6100 USD |
| 2025-01-04 |
0.5900 USD |
10,184.0293 TOKE |
0.5900 USD |
0.5900 USD |
0.6400 USD |
0.6300 USD |
| 2025-01-03 |
0.5800 USD |
70,009.3529 TOKE |
0.5700 USD |
0.5700 USD |
0.6100 USD |
0.5900 USD |
| 2025-01-02 |
0.5700 USD |
72,972.1586 TOKE |
0.5500 USD |
0.5400 USD |
0.6000 USD |
0.5700 USD |
| 2025-01-01 |
0.5600 USD |
35,347.7502 TOKE |
0.5600 USD |
0.5500 USD |
0.6100 USD |
0.5700 USD |
| 2024-12-31 |
0.5500 USD |
14,940.6684 TOKE |
0.5500 USD |
0.5500 USD |
0.5800 USD |
0.5800 USD |
| 2024-12-30 |
0.5600 USD |
7,718.3130 TOKE |
0.5800 USD |
0.5600 USD |
0.5900 USD |
0.5700 USD |
| 2024-12-29 |
0.6000 USD |
9,117.1237 TOKE |
0.5900 USD |
0.5800 USD |
0.6300 USD |
0.5900 USD |
| 2024-12-28 |
0.5800 USD |
3,426.5466 TOKE |
0.6000 USD |
0.5800 USD |
0.6000 USD |
0.6000 USD |
| 2024-12-27 |
0.5900 USD |
32,880.4162 TOKE |
0.5900 USD |
0.5700 USD |
0.6500 USD |
0.5800 USD |
| 2024-12-26 |
0.5900 USD |
18,908.7645 TOKE |
0.6400 USD |
0.5700 USD |
0.6400 USD |
0.5800 USD |
| 2024-12-25 |
0.6400 USD |
12,183.1304 TOKE |
0.6700 USD |
0.6200 USD |
0.6800 USD |
0.6400 USD |
| 2024-12-24 |
0.6600 USD |
43,765.5754 TOKE |
0.7000 USD |
0.6400 USD |
0.7200 USD |
0.6600 USD |
| 2024-12-23 |
0.6700 USD |
11,403.7358 TOKE |
0.6600 USD |
0.6500 USD |
0.6900 USD |
0.6900 USD |
| 2024-12-22 |
0.6700 USD |
4,649.8599 TOKE |
0.6900 USD |
0.6500 USD |
0.7100 USD |
0.6500 USD |
| 2024-12-21 |
0.7200 USD |
12,430.4888 TOKE |
0.7200 USD |
0.6800 USD |
0.7400 USD |
0.6900 USD |
| 2024-12-20 |
0.6700 USD |
18,305.1582 TOKE |
0.6700 USD |
0.6200 USD |
0.7400 USD |
0.7300 USD |
| 2024-12-19 |
0.7200 USD |
19,548.3366 TOKE |
0.7300 USD |
0.6600 USD |
0.7800 USD |
0.7200 USD |
| 2024-12-18 |
0.8100 USD |
109,488.6040 TOKE |
0.8000 USD |
0.7400 USD |
0.8800 USD |
0.7700 USD |
| 2024-12-17 |
0.6600 USD |
112,240.3639 TOKE |
0.7800 USD |
0.5900 USD |
0.8800 USD |
0.6700 USD |
| 2024-12-16 |
0.7800 USD |
68,122.9192 TOKE |
0.7400 USD |
0.7000 USD |
0.8000 USD |
0.7900 USD |
| 2024-12-15 |
0.7000 USD |
14,439.9861 TOKE |
0.7000 USD |
0.6800 USD |
0.7400 USD |
0.7100 USD |
| 2024-12-14 |
0.7200 USD |
7,120.7063 TOKE |
0.7300 USD |
0.6800 USD |
0.7800 USD |
0.6800 USD |
| 2024-12-13 |
0.7000 USD |
16,054.5018 TOKE |
0.7200 USD |
0.6700 USD |
0.7400 USD |
0.7100 USD |
| 2024-12-12 |
0.7400 USD |
27,944.9447 TOKE |
0.7300 USD |
0.7100 USD |
0.7900 USD |
0.7100 USD |
| 2024-12-11 |
0.7100 USD |
28,985.6513 TOKE |
0.6600 USD |
0.6400 USD |
0.8000 USD |
0.7300 USD |
| 2024-12-10 |
0.6700 USD |
56,695.1735 TOKE |
0.7200 USD |
0.6300 USD |
0.7600 USD |
0.6800 USD |
| 2024-12-09 |
0.6900 USD |
60,792.6120 TOKE |
0.6700 USD |
0.6000 USD |
0.7700 USD |
0.7700 USD |