Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5800 USD |
616.0687 TOKE |
0.5900 USD |
0.5700 USD |
0.6100 USD |
0.5700 USD |
| 2024-10-02 |
0.6200 USD |
643.6459 TOKE |
0.5900 USD |
0.5800 USD |
0.6500 USD |
0.5800 USD |
| 2024-10-01 |
0.6300 USD |
4,311.7629 TOKE |
0.6700 USD |
0.6000 USD |
0.6800 USD |
0.6500 USD |
| 2024-09-30 |
0.6300 USD |
5,980.0941 TOKE |
0.6700 USD |
0.6300 USD |
0.6800 USD |
0.6300 USD |
| 2024-09-29 |
0.6500 USD |
2,922.5398 TOKE |
0.6700 USD |
0.6400 USD |
0.7000 USD |
0.6400 USD |
| 2024-09-28 |
0.6800 USD |
18,989.4351 TOKE |
0.7100 USD |
0.6700 USD |
0.7400 USD |
0.6900 USD |
| 2024-09-27 |
0.7000 USD |
23,195.9256 TOKE |
0.7300 USD |
0.6800 USD |
0.7700 USD |
0.6900 USD |
| 2024-09-26 |
0.7400 USD |
15,522.4330 TOKE |
0.7400 USD |
0.6700 USD |
0.9200 USD |
0.7000 USD |
| 2024-09-25 |
0.6900 USD |
2,019.3996 TOKE |
0.6900 USD |
0.6700 USD |
0.7700 USD |
0.7400 USD |
| 2024-09-24 |
0.6900 USD |
4,447.8529 TOKE |
0.7000 USD |
0.6800 USD |
0.7100 USD |
0.7000 USD |
| 2024-09-23 |
0.7400 USD |
2,824.0616 TOKE |
0.7200 USD |
0.7100 USD |
0.7600 USD |
0.7100 USD |
| 2024-09-22 |
0.7200 USD |
1,945.6991 TOKE |
0.7300 USD |
0.7200 USD |
0.7300 USD |
0.7200 USD |
| 2024-09-21 |
0.7100 USD |
462.9068 TOKE |
0.7400 USD |
0.7100 USD |
0.7400 USD |
0.7300 USD |
| 2024-09-20 |
0.7300 USD |
2,368.5348 TOKE |
0.7200 USD |
0.7000 USD |
0.7500 USD |
0.7400 USD |
| 2024-09-19 |
0.7300 USD |
12,660.1138 TOKE |
0.7100 USD |
0.7000 USD |
0.7700 USD |
0.7500 USD |
| 2024-09-18 |
0.7100 USD |
6,467.8067 TOKE |
0.7400 USD |
0.6800 USD |
0.7400 USD |
0.7000 USD |
| 2024-09-17 |
0.7600 USD |
9,491.2883 TOKE |
0.7900 USD |
0.7100 USD |
0.8100 USD |
0.7800 USD |
| 2024-09-16 |
0.8400 USD |
3,680.2959 TOKE |
0.7900 USD |
0.7900 USD |
0.8600 USD |
0.8500 USD |
| 2024-09-15 |
0.8400 USD |
1,205.7121 TOKE |
0.8800 USD |
0.8000 USD |
0.8800 USD |
0.8000 USD |
| 2024-09-14 |
0.9100 USD |
12,201.7804 TOKE |
0.9300 USD |
0.8800 USD |
0.9900 USD |
0.8800 USD |
| 2024-09-13 |
0.8600 USD |
17,770.3385 TOKE |
0.7800 USD |
0.7800 USD |
0.9200 USD |
0.8800 USD |
| 2024-09-12 |
0.7600 USD |
3,840.0119 TOKE |
0.7400 USD |
0.7400 USD |
0.7900 USD |
0.7800 USD |
| 2024-09-11 |
0.7300 USD |
936.4387 TOKE |
0.7600 USD |
0.7200 USD |
0.7600 USD |
0.7300 USD |
| 2024-09-10 |
0.7300 USD |
1,860.6914 TOKE |
0.7200 USD |
0.7000 USD |
0.7600 USD |
0.7500 USD |
| 2024-09-09 |
0.7000 USD |
6,177.2922 TOKE |
0.7000 USD |
0.6700 USD |
0.7600 USD |
0.7200 USD |
| 2024-09-08 |
0.6800 USD |
2,319.3756 TOKE |
0.6800 USD |
0.6700 USD |
0.7100 USD |
0.6900 USD |
| 2024-09-07 |
0.6700 USD |
394.4386 TOKE |
0.6600 USD |
0.6600 USD |
0.6900 USD |
0.6900 USD |
| 2024-09-06 |
0.7000 USD |
589.3661 TOKE |
0.7100 USD |
0.6900 USD |
0.7200 USD |
0.7000 USD |
| 2024-09-05 |
0.7500 USD |
2,101.0140 TOKE |
0.7800 USD |
0.6900 USD |
0.7900 USD |
0.6900 USD |
| 2024-09-04 |
0.6900 USD |
3,864.3462 TOKE |
0.7200 USD |
0.6500 USD |
0.7600 USD |
0.7600 USD |
| 2024-09-03 |
0.7100 USD |
6,034.9523 TOKE |
0.7300 USD |
0.6800 USD |
0.7400 USD |
0.7100 USD |
| 2024-09-02 |
0.7200 USD |
2,507.4093 TOKE |
0.7000 USD |
0.7000 USD |
0.7600 USD |
0.7300 USD |
| 2024-09-01 |
0.7000 USD |
173.2847 TOKE |
0.7000 USD |
0.7000 USD |
0.7000 USD |
0.7000 USD |
| 2024-08-31 |
0.7000 USD |
1,096.5977 TOKE |
0.7000 USD |
0.6900 USD |
0.7200 USD |
0.6900 USD |
| 2024-08-30 |
0.7000 USD |
763.1002 TOKE |
0.7000 USD |
0.6900 USD |
0.7100 USD |
0.6900 USD |
| 2024-08-29 |
0.7000 USD |
997.6970 TOKE |
0.7100 USD |
0.6800 USD |
0.7200 USD |
0.6800 USD |
| 2024-08-28 |
0.6800 USD |
2,625.8854 TOKE |
0.6900 USD |
0.6500 USD |
0.7200 USD |
0.6900 USD |
| 2024-08-27 |
0.7400 USD |
925.9434 TOKE |
0.7700 USD |
0.7200 USD |
0.7700 USD |
0.7200 USD |
| 2024-08-26 |
0.7600 USD |
1,673.2902 TOKE |
0.7800 USD |
0.7500 USD |
0.7800 USD |
0.7700 USD |
| 2024-08-25 |
0.7800 USD |
1,234.2845 TOKE |
0.7800 USD |
0.7700 USD |
0.8000 USD |
0.7700 USD |
| 2024-08-24 |
0.7800 USD |
2,657.6973 TOKE |
0.7800 USD |
0.7600 USD |
0.8000 USD |
0.7800 USD |
| 2024-08-23 |
0.7000 USD |
11,990.6828 TOKE |
0.7000 USD |
0.6400 USD |
0.7700 USD |
0.7500 USD |
| 2024-08-22 |
0.7200 USD |
43.2025 TOKE |
0.7300 USD |
0.7200 USD |
0.7300 USD |
0.7200 USD |
| 2024-08-21 |
0.7200 USD |
552.9135 TOKE |
0.7100 USD |
0.7100 USD |
0.7600 USD |
0.7300 USD |
| 2024-08-20 |
0.7100 USD |
3,677.0292 TOKE |
0.7300 USD |
0.6800 USD |
0.7600 USD |
0.7200 USD |
| 2024-08-19 |
0.7600 USD |
4,404.7988 TOKE |
0.7700 USD |
0.7300 USD |
0.7800 USD |
0.7400 USD |
| 2024-08-18 |
0.7500 USD |
574.1307 TOKE |
0.7500 USD |
0.7400 USD |
0.7700 USD |
0.7700 USD |
| 2024-08-17 |
0.7600 USD |
797.3696 TOKE |
0.7600 USD |
0.7600 USD |
0.7700 USD |
0.7600 USD |
| 2024-08-16 |
0.7400 USD |
3,431.4887 TOKE |
0.7600 USD |
0.7200 USD |
0.7700 USD |
0.7600 USD |
| 2024-08-15 |
0.7400 USD |
2,801.3297 TOKE |
0.7800 USD |
0.7100 USD |
0.7800 USD |
0.7300 USD |