Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.4400 USD |
7,860.2744 TOKE |
0.4400 USD |
0.4300 USD |
0.5000 USD |
0.4700 USD |
| 2024-11-05 |
0.4400 USD |
7,422.9603 TOKE |
0.4700 USD |
0.4200 USD |
0.4800 USD |
0.4400 USD |
| 2024-11-04 |
0.4700 USD |
2,682.7118 TOKE |
0.4800 USD |
0.4600 USD |
0.5000 USD |
0.4600 USD |
| 2024-11-03 |
0.4700 USD |
740.4342 TOKE |
0.4800 USD |
0.4600 USD |
0.4800 USD |
0.4800 USD |
| 2024-11-02 |
0.4700 USD |
266.0373 TOKE |
0.4700 USD |
0.4700 USD |
0.4800 USD |
0.4800 USD |
| 2024-11-01 |
0.4700 USD |
666.2878 TOKE |
0.4800 USD |
0.4700 USD |
0.4900 USD |
0.4900 USD |
| 2024-10-31 |
0.5600 USD |
25,979.6593 TOKE |
0.5100 USD |
0.4500 USD |
0.7300 USD |
0.4700 USD |
| 2024-10-30 |
0.4700 USD |
8,496.5570 TOKE |
0.5000 USD |
0.4400 USD |
0.5100 USD |
0.4900 USD |
| 2024-10-29 |
0.5100 USD |
7,636.5326 TOKE |
0.5000 USD |
0.4800 USD |
0.5600 USD |
0.5000 USD |
| 2024-10-28 |
0.5000 USD |
1,516.0370 TOKE |
0.5000 USD |
0.4800 USD |
0.5200 USD |
0.5000 USD |
| 2024-10-27 |
0.4800 USD |
1,206.7171 TOKE |
0.5000 USD |
0.4700 USD |
0.5100 USD |
0.4900 USD |
| 2024-10-26 |
0.4800 USD |
1,758.5536 TOKE |
0.5100 USD |
0.4700 USD |
0.5200 USD |
0.5000 USD |
| 2024-10-25 |
0.4900 USD |
4,863.1307 TOKE |
0.5100 USD |
0.4600 USD |
0.5200 USD |
0.5000 USD |
| 2024-10-24 |
0.4900 USD |
5,881.9786 TOKE |
0.5400 USD |
0.4500 USD |
0.5400 USD |
0.5100 USD |
| 2024-10-23 |
0.5100 USD |
2,823.5421 TOKE |
0.5300 USD |
0.4900 USD |
0.5400 USD |
0.5400 USD |
| 2024-10-22 |
0.5300 USD |
3,853.9273 TOKE |
0.5400 USD |
0.5000 USD |
0.5600 USD |
0.5300 USD |
| 2024-10-21 |
0.5400 USD |
5,815.2658 TOKE |
0.5400 USD |
0.5200 USD |
0.6100 USD |
0.5600 USD |
| 2024-10-20 |
0.5600 USD |
6,101.5474 TOKE |
0.5400 USD |
0.5300 USD |
0.6000 USD |
0.5600 USD |
| 2024-10-19 |
0.5400 USD |
5,493.5798 TOKE |
0.5700 USD |
0.5100 USD |
0.6000 USD |
0.5400 USD |
| 2024-10-18 |
0.5600 USD |
1,776.6570 TOKE |
0.5300 USD |
0.5300 USD |
0.6000 USD |
0.5700 USD |
| 2024-10-17 |
0.5700 USD |
446.7896 TOKE |
0.6000 USD |
0.5500 USD |
0.6000 USD |
0.6000 USD |
| 2024-10-16 |
0.5800 USD |
1,511.8008 TOKE |
0.6100 USD |
0.5600 USD |
0.6200 USD |
0.5600 USD |
| 2024-10-15 |
0.5900 USD |
11,750.5386 TOKE |
0.6000 USD |
0.5800 USD |
0.6600 USD |
0.5800 USD |
| 2024-10-14 |
0.5800 USD |
3,854.8941 TOKE |
0.5400 USD |
0.5400 USD |
0.6100 USD |
0.6100 USD |
| 2024-10-13 |
0.5500 USD |
817.2130 TOKE |
0.5800 USD |
0.5400 USD |
0.5800 USD |
0.5700 USD |
| 2024-10-12 |
0.5700 USD |
3,150.7434 TOKE |
0.5700 USD |
0.5400 USD |
0.5900 USD |
0.5500 USD |
| 2024-10-11 |
0.5500 USD |
6,839.0921 TOKE |
0.5400 USD |
0.5300 USD |
0.5800 USD |
0.5700 USD |
| 2024-10-10 |
0.5500 USD |
1,177.4524 TOKE |
0.5000 USD |
0.5000 USD |
0.5700 USD |
0.5700 USD |
| 2024-10-09 |
0.5300 USD |
1,350.2414 TOKE |
0.5500 USD |
0.4900 USD |
0.5700 USD |
0.5200 USD |
| 2024-10-08 |
0.5500 USD |
215.8774 TOKE |
0.5500 USD |
0.5500 USD |
0.5700 USD |
0.5700 USD |
| 2024-10-07 |
0.5200 USD |
8,047.4815 TOKE |
0.5600 USD |
0.4900 USD |
0.6200 USD |
0.5400 USD |
| 2024-10-06 |
0.5800 USD |
32.9197 TOKE |
0.5800 USD |
0.5700 USD |
0.5900 USD |
0.5900 USD |
| 2024-10-05 |
0.5700 USD |
1,431.0406 TOKE |
0.5900 USD |
0.5300 USD |
0.6000 USD |
0.5500 USD |
| 2024-10-04 |
0.5700 USD |
318.4287 TOKE |
0.5500 USD |
0.5400 USD |
0.6100 USD |
0.5500 USD |
| 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 |