Identifier on Kraken: TOKEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-30 |
0.8700 USD |
1,255.4817 TOKE |
0.8700 USD |
0.8600 USD |
0.8800 USD |
0.8700 USD |
2024-07-29 |
0.8500 USD |
311.4904 TOKE |
0.8400 USD |
0.8400 USD |
0.8600 USD |
0.8600 USD |
2024-07-28 |
0.8500 USD |
117.6471 TOKE |
0.8500 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
2024-07-27 |
0.8500 USD |
2,375.9149 TOKE |
0.8800 USD |
0.8300 USD |
0.8800 USD |
0.8300 USD |
2024-07-26 |
0.8800 USD |
9,073.6235 TOKE |
0.8300 USD |
0.8200 USD |
1.0000 USD |
0.8300 USD |
2024-07-25 |
0.8400 USD |
1,481.1450 TOKE |
0.8700 USD |
0.8100 USD |
0.8700 USD |
0.8100 USD |
2024-07-24 |
0.9100 USD |
22,175.9022 TOKE |
0.9500 USD |
0.8000 USD |
1.0900 USD |
0.9400 USD |
2024-07-23 |
0.9000 USD |
6,885.4622 TOKE |
0.8800 USD |
0.8800 USD |
0.9500 USD |
0.9500 USD |
2024-07-22 |
0.9000 USD |
8,308.9351 TOKE |
0.8700 USD |
0.8600 USD |
0.9500 USD |
0.8800 USD |
2024-07-21 |
0.8600 USD |
5,458.3899 TOKE |
0.8700 USD |
0.8400 USD |
0.8800 USD |
0.8600 USD |
2024-07-20 |
0.8700 USD |
11,789.7301 TOKE |
0.8600 USD |
0.8000 USD |
0.9100 USD |
0.8700 USD |
2024-07-19 |
0.7800 USD |
23,876.6590 TOKE |
0.7100 USD |
0.7000 USD |
0.9000 USD |
0.8500 USD |
2024-07-18 |
0.7400 USD |
46,232.6545 TOKE |
0.6500 USD |
0.6400 USD |
0.8100 USD |
0.7000 USD |
2024-07-17 |
0.6200 USD |
15,561.5158 TOKE |
0.5900 USD |
0.5900 USD |
0.6700 USD |
0.6300 USD |
2024-07-16 |
0.5900 USD |
311.3016 TOKE |
0.5900 USD |
0.5900 USD |
0.6000 USD |
0.5900 USD |
2024-07-15 |
0.5400 USD |
1,644.0870 TOKE |
0.5400 USD |
0.5300 USD |
0.5700 USD |
0.5700 USD |
2024-07-14 |
0.5100 USD |
774.2795 TOKE |
0.5300 USD |
0.5000 USD |
0.5300 USD |
0.5200 USD |
2024-07-13 |
0.5100 USD |
642.0553 TOKE |
0.5000 USD |
0.5000 USD |
0.5200 USD |
0.5100 USD |
2024-07-12 |
0.4900 USD |
271.2972 TOKE |
0.5100 USD |
0.4900 USD |
0.5100 USD |
0.5000 USD |
2024-07-11 |
0.5000 USD |
324.0503 TOKE |
0.5100 USD |
0.4900 USD |
0.5200 USD |
0.5200 USD |
2024-07-10 |
0.5000 USD |
2,435.4832 TOKE |
0.5100 USD |
0.4900 USD |
0.5200 USD |
0.5000 USD |
2024-07-09 |
0.4900 USD |
3,798.0614 TOKE |
0.5000 USD |
0.4700 USD |
0.5200 USD |
0.5200 USD |
2024-07-08 |
0.4800 USD |
1,643.2448 TOKE |
0.4800 USD |
0.4800 USD |
0.5000 USD |
0.4800 USD |
2024-07-07 |
0.4800 USD |
1,773.0908 TOKE |
0.5200 USD |
0.4600 USD |
0.5200 USD |
0.4700 USD |
2024-07-06 |
0.4900 USD |
725.3310 TOKE |
0.4800 USD |
0.4800 USD |
0.5000 USD |
0.5000 USD |
2024-07-05 |
0.4700 USD |
1,504.5147 TOKE |
0.4900 USD |
0.4600 USD |
0.4900 USD |
0.4900 USD |
2024-07-04 |
0.4900 USD |
4,155.9631 TOKE |
0.5000 USD |
0.4800 USD |
0.5000 USD |
0.4800 USD |
2024-07-03 |
0.5000 USD |
351.7132 TOKE |
0.5100 USD |
0.5000 USD |
0.5100 USD |
0.5100 USD |
2024-07-02 |
0.5000 USD |
1,412.2217 TOKE |
0.5100 USD |
0.4900 USD |
0.5200 USD |
0.5200 USD |
2024-07-01 |
0.5100 USD |
632.4695 TOKE |
0.5300 USD |
0.5000 USD |
0.5300 USD |
0.5100 USD |
2024-06-30 |
0.5200 USD |
17,572.5123 TOKE |
0.5300 USD |
0.4800 USD |
0.5500 USD |
0.5200 USD |
2024-06-29 |
0.5400 USD |
3.4813 TOKE |
0.5400 USD |
0.5400 USD |
0.5400 USD |
0.5400 USD |
2024-06-28 |
0.5700 USD |
126.1130 TOKE |
0.5900 USD |
0.5600 USD |
0.5900 USD |
0.5600 USD |
2024-06-27 |
0.5500 USD |
931.6020 TOKE |
0.5600 USD |
0.5400 USD |
0.5700 USD |
0.5700 USD |
2024-06-26 |
0.5600 USD |
529.1930 TOKE |
0.5600 USD |
0.5600 USD |
0.5800 USD |
0.5700 USD |
2024-06-25 |
0.5400 USD |
6,391.3849 TOKE |
0.5100 USD |
0.5100 USD |
0.5700 USD |
0.5400 USD |
2024-06-24 |
0.5000 USD |
30,937.1722 TOKE |
0.5400 USD |
0.4900 USD |
0.5400 USD |
0.5000 USD |
2024-06-23 |
0.5400 USD |
808.9218 TOKE |
0.5600 USD |
0.5300 USD |
0.5600 USD |
0.5400 USD |
2024-06-22 |
0.5700 USD |
706.9555 TOKE |
0.5700 USD |
0.5500 USD |
0.5800 USD |
0.5700 USD |
2024-06-21 |
0.5400 USD |
21,921.6877 TOKE |
0.5600 USD |
0.4300 USD |
0.5700 USD |
0.5600 USD |
2024-06-20 |
0.5600 USD |
209.7113 TOKE |
0.5600 USD |
0.5600 USD |
0.5800 USD |
0.5600 USD |
2024-06-19 |
0.5700 USD |
93.8257 TOKE |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
2024-06-18 |
0.5500 USD |
4,024.8393 TOKE |
0.5900 USD |
0.5300 USD |
0.5900 USD |
0.5600 USD |
2024-06-17 |
0.5800 USD |
12,971.7173 TOKE |
0.5800 USD |
0.5500 USD |
0.6100 USD |
0.6100 USD |
2024-06-16 |
0.5700 USD |
1,486.1142 TOKE |
0.5700 USD |
0.5700 USD |
0.5900 USD |
0.5700 USD |
2024-06-15 |
0.5700 USD |
361.6075 TOKE |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
2024-06-14 |
0.5700 USD |
7,648.5097 TOKE |
0.5500 USD |
0.5500 USD |
0.5900 USD |
0.5500 USD |
2024-06-13 |
0.5600 USD |
2,302.6231 TOKE |
0.5800 USD |
0.5500 USD |
0.5900 USD |
0.5500 USD |
2024-06-12 |
0.6000 USD |
1,700.2869 TOKE |
0.5700 USD |
0.5700 USD |
0.6300 USD |
0.6000 USD |
2024-06-11 |
0.5900 USD |
6,027.5271 TOKE |
0.6200 USD |
0.5500 USD |
0.6200 USD |
0.5700 USD |