Crypto exchange Kraken

Market Tokemak (TOKE) / USD

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