Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
1.2400 USD |
1,925.0135 TOKE |
1.2400 USD |
1.2300 USD |
1.3200 USD |
1.3000 USD |
| 2022-06-23 |
1.2500 USD |
2,301.9477 TOKE |
1.3600 USD |
1.2100 USD |
1.4000 USD |
1.2200 USD |
| 2022-06-22 |
1.3600 USD |
922.0012 TOKE |
1.5200 USD |
1.3300 USD |
1.5200 USD |
1.3900 USD |
| 2022-06-21 |
1.5900 USD |
670.0000 TOKE |
1.6100 USD |
1.5900 USD |
1.6100 USD |
1.6000 USD |
| 2022-06-20 |
1.5000 USD |
365.7303 TOKE |
1.5000 USD |
1.4700 USD |
1.5500 USD |
1.4700 USD |
| 2022-06-19 |
1.3300 USD |
146.6277 TOKE |
1.3100 USD |
1.3000 USD |
1.5300 USD |
1.5300 USD |
| 2022-06-18 |
1.3700 USD |
108.8711 TOKE |
1.4500 USD |
1.2200 USD |
1.4500 USD |
1.2200 USD |
| 2022-06-17 |
1.5000 USD |
1.6641 TOKE |
1.4900 USD |
1.4900 USD |
1.5200 USD |
1.5200 USD |
| 2022-06-16 |
1.6900 USD |
519.1379 TOKE |
1.7800 USD |
1.5200 USD |
1.7800 USD |
1.5800 USD |
| 2022-06-15 |
1.7300 USD |
466.8932 TOKE |
1.8000 USD |
1.5500 USD |
1.8100 USD |
1.7000 USD |
| 2022-06-14 |
1.8600 USD |
28.9672 TOKE |
1.8000 USD |
1.7400 USD |
1.9900 USD |
1.8400 USD |
| 2022-06-13 |
1.9400 USD |
98.2168 TOKE |
2.3100 USD |
1.8700 USD |
2.3100 USD |
1.9800 USD |
| 2022-06-12 |
2.3500 USD |
87.2250 TOKE |
2.3600 USD |
2.3200 USD |
2.4700 USD |
2.3200 USD |
| 2022-06-11 |
2.4600 USD |
70.1614 TOKE |
2.6200 USD |
2.4100 USD |
2.6200 USD |
2.4300 USD |
| 2022-06-10 |
2.9800 USD |
1,772.9405 TOKE |
3.0700 USD |
2.8300 USD |
3.0700 USD |
2.8300 USD |
| 2022-06-09 |
3.2600 USD |
276.5192 TOKE |
3.1800 USD |
3.1100 USD |
3.2800 USD |
3.1100 USD |
| 2022-06-08 |
3.3200 USD |
6.7562 TOKE |
3.3200 USD |
3.3200 USD |
3.3200 USD |
3.3200 USD |
| 2022-06-07 |
3.2200 USD |
31.9737 TOKE |
3.2000 USD |
3.1700 USD |
3.3900 USD |
3.3900 USD |
| 2022-06-06 |
3.4100 USD |
168.0400 TOKE |
3.4300 USD |
3.4100 USD |
3.4300 USD |
3.4100 USD |
| 2022-06-05 |
3.2500 USD |
200.1261 TOKE |
3.2500 USD |
3.2500 USD |
3.3000 USD |
3.2600 USD |
| 2022-06-04 |
3.2500 USD |
68.3693 TOKE |
3.2200 USD |
3.2200 USD |
3.2800 USD |
3.2600 USD |
| 2022-06-03 |
3.3500 USD |
131.6523 TOKE |
3.3900 USD |
3.1800 USD |
3.3900 USD |
3.2800 USD |
| 2022-06-02 |
3.3800 USD |
1,394.2982 TOKE |
3.5300 USD |
3.3400 USD |
3.5300 USD |
3.4200 USD |
| 2022-06-01 |
3.4300 USD |
34.3287 TOKE |
4.0500 USD |
3.4000 USD |
4.0500 USD |
3.4000 USD |
| 2022-05-31 |
4.0900 USD |
210.8572 TOKE |
4.1000 USD |
4.0800 USD |
4.1000 USD |
4.0800 USD |
| 2022-05-30 |
3.8900 USD |
82.9871 TOKE |
3.7500 USD |
3.7500 USD |
3.9900 USD |
3.9100 USD |
| 2022-05-29 |
3.7200 USD |
1.8658 TOKE |
3.7400 USD |
3.7100 USD |
3.7400 USD |
3.7100 USD |
| 2022-05-28 |
3.6500 USD |
102.8804 TOKE |
3.6800 USD |
3.6500 USD |
3.7100 USD |
3.6500 USD |
| 2022-05-27 |
3.5700 USD |
63.2314 TOKE |
3.7100 USD |
3.4900 USD |
3.7100 USD |
3.4900 USD |
| 2022-05-26 |
3.9900 USD |
2,990.2925 TOKE |
3.9200 USD |
3.5900 USD |
4.0100 USD |
3.7600 USD |
| 2022-05-25 |
4.4700 USD |
17.6278 TOKE |
4.4200 USD |
4.4200 USD |
4.5200 USD |
4.5200 USD |
| 2022-05-24 |
4.2600 USD |
127.4139 TOKE |
4.2600 USD |
4.2400 USD |
4.3400 USD |
4.3400 USD |
| 2022-05-23 |
4.5000 USD |
35.2548 TOKE |
4.7000 USD |
4.5000 USD |
4.7000 USD |
4.5000 USD |
| 2022-05-22 |
4.5700 USD |
92.5998 TOKE |
4.5800 USD |
4.4900 USD |
4.6200 USD |
4.6200 USD |
| 2022-05-21 |
4.5400 USD |
33.1576 TOKE |
4.5300 USD |
4.5300 USD |
4.5700 USD |
4.5700 USD |
| 2022-05-20 |
4.6700 USD |
356.8279 TOKE |
4.8900 USD |
4.4700 USD |
4.8900 USD |
4.5200 USD |
| 2022-05-19 |
4.7500 USD |
319.5381 TOKE |
4.6200 USD |
4.5500 USD |
4.9400 USD |
4.6200 USD |
| 2022-05-18 |
5.4500 USD |
26.4734 TOKE |
5.8200 USD |
5.2200 USD |
5.8200 USD |
5.2200 USD |
| 2022-05-17 |
6.2300 USD |
49.2613 TOKE |
6.2300 USD |
6.1300 USD |
6.3700 USD |
6.1300 USD |
| 2022-05-16 |
5.8900 USD |
709.9619 TOKE |
5.7800 USD |
5.7800 USD |
5.9000 USD |
5.9000 USD |
| 2022-05-15 |
5.9700 USD |
1.0577 TOKE |
5.9700 USD |
5.9700 USD |
5.9700 USD |
5.9700 USD |
| 2022-05-14 |
5.9300 USD |
21.4145 TOKE |
6.0900 USD |
5.6500 USD |
6.0900 USD |
5.6500 USD |
| 2022-05-13 |
6.4500 USD |
199.4144 TOKE |
6.2000 USD |
5.9700 USD |
6.6400 USD |
5.9700 USD |
| 2022-05-12 |
5.8500 USD |
202.8653 TOKE |
6.6900 USD |
5.0300 USD |
6.6900 USD |
5.8200 USD |
| 2022-05-11 |
8.5900 USD |
196.1907 TOKE |
9.0000 USD |
7.1000 USD |
9.6500 USD |
7.1200 USD |
| 2022-05-10 |
9.5200 USD |
62.5822 TOKE |
9.5700 USD |
9.5200 USD |
9.5700 USD |
9.5200 USD |
| 2022-05-09 |
9.4900 USD |
513.4067 TOKE |
10.1000 USD |
8.7300 USD |
10.1000 USD |
8.9600 USD |
| 2022-05-08 |
10.5300 USD |
211.2410 TOKE |
10.7100 USD |
10.4000 USD |
10.7100 USD |
10.4000 USD |
| 2022-05-07 |
10.8800 USD |
0.0800 TOKE |
10.8800 USD |
10.8800 USD |
10.8800 USD |
10.8800 USD |
| 2022-05-06 |
11.2200 USD |
175.8570 TOKE |
11.8200 USD |
10.9000 USD |
11.8200 USD |
11.0500 USD |