Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.1600 USD |
5,112.6363 TOKE |
1.1300 USD |
1.1000 USD |
1.2200 USD |
1.2000 USD |
| 2024-03-16 |
1.2100 USD |
7,138.7039 TOKE |
1.1700 USD |
1.1500 USD |
1.3300 USD |
1.1700 USD |
| 2024-03-15 |
1.2300 USD |
22,800.1579 TOKE |
1.3100 USD |
1.1000 USD |
1.3100 USD |
1.1700 USD |
| 2024-03-14 |
1.3200 USD |
6,726.3606 TOKE |
1.3600 USD |
1.3100 USD |
1.3700 USD |
1.3100 USD |
| 2024-03-13 |
1.3700 USD |
12,915.8327 TOKE |
1.3800 USD |
1.3400 USD |
1.4100 USD |
1.3600 USD |
| 2024-03-12 |
1.4000 USD |
15,475.3463 TOKE |
1.5000 USD |
1.3600 USD |
1.5200 USD |
1.3600 USD |
| 2024-03-11 |
1.5100 USD |
6,596.9867 TOKE |
1.4800 USD |
1.4600 USD |
1.5300 USD |
1.4800 USD |
| 2024-03-10 |
1.4800 USD |
8,869.5424 TOKE |
1.4900 USD |
1.4400 USD |
1.5200 USD |
1.4600 USD |
| 2024-03-09 |
1.5000 USD |
6,195.5994 TOKE |
1.5200 USD |
1.4800 USD |
1.5400 USD |
1.4800 USD |
| 2024-03-08 |
1.5700 USD |
14,802.4308 TOKE |
1.5600 USD |
1.5100 USD |
1.6200 USD |
1.5400 USD |
| 2024-03-07 |
1.5300 USD |
13,716.2147 TOKE |
1.4400 USD |
1.4100 USD |
1.7100 USD |
1.5900 USD |
| 2024-03-06 |
1.4900 USD |
14,377.1709 TOKE |
1.3600 USD |
1.3500 USD |
1.5400 USD |
1.5100 USD |
| 2024-03-05 |
1.4400 USD |
31,234.6134 TOKE |
1.4500 USD |
1.1200 USD |
1.9700 USD |
1.3300 USD |
| 2024-03-04 |
1.4100 USD |
16,860.5754 TOKE |
1.3100 USD |
1.2700 USD |
1.5100 USD |
1.4500 USD |
| 2024-03-03 |
1.3000 USD |
21,554.9396 TOKE |
1.3100 USD |
1.2600 USD |
1.3200 USD |
1.3100 USD |
| 2024-03-02 |
1.3000 USD |
10,744.5124 TOKE |
1.3200 USD |
1.2800 USD |
1.3300 USD |
1.3000 USD |
| 2024-03-01 |
1.3300 USD |
25,357.2734 TOKE |
1.3600 USD |
1.2700 USD |
1.4000 USD |
1.3200 USD |
| 2024-02-29 |
1.3800 USD |
50,971.4434 TOKE |
1.0700 USD |
1.0700 USD |
1.5300 USD |
1.3300 USD |
| 2024-02-28 |
1.0400 USD |
5,111.8647 TOKE |
1.0400 USD |
1.0200 USD |
1.0900 USD |
1.0500 USD |
| 2024-02-27 |
1.0300 USD |
1,526.8951 TOKE |
1.0600 USD |
1.0200 USD |
1.0600 USD |
1.0200 USD |
| 2024-02-26 |
1.0300 USD |
3,458.1950 TOKE |
1.0100 USD |
1.0000 USD |
1.0600 USD |
1.0600 USD |
| 2024-02-25 |
0.9900 USD |
3,202.1580 TOKE |
1.0100 USD |
0.9800 USD |
1.0100 USD |
1.0100 USD |
| 2024-02-24 |
0.9800 USD |
1,620.0284 TOKE |
0.9800 USD |
0.9700 USD |
1.0100 USD |
1.0000 USD |
| 2024-02-23 |
0.9700 USD |
4,771.9925 TOKE |
1.0200 USD |
0.9700 USD |
1.0200 USD |
0.9800 USD |
| 2024-02-22 |
0.9800 USD |
24,463.1713 TOKE |
0.9800 USD |
0.9400 USD |
1.2000 USD |
1.0300 USD |
| 2024-02-21 |
1.0000 USD |
2,653.8294 TOKE |
1.0500 USD |
0.9700 USD |
1.0500 USD |
0.9900 USD |
| 2024-02-20 |
1.0700 USD |
11,111.6973 TOKE |
1.1100 USD |
1.0400 USD |
1.1200 USD |
1.0500 USD |
| 2024-02-19 |
1.0500 USD |
3,625.5286 TOKE |
0.9700 USD |
0.9700 USD |
1.1100 USD |
1.1000 USD |
| 2024-02-18 |
0.9500 USD |
12,643.5453 TOKE |
0.9600 USD |
0.9300 USD |
1.0000 USD |
0.9500 USD |
| 2024-02-17 |
0.8500 USD |
7,239.4153 TOKE |
0.7600 USD |
0.7600 USD |
0.9400 USD |
0.9400 USD |
| 2024-02-16 |
0.7600 USD |
2,472.1157 TOKE |
0.7600 USD |
0.7500 USD |
0.7800 USD |
0.7500 USD |
| 2024-02-15 |
0.7700 USD |
2,661.0413 TOKE |
0.7900 USD |
0.7600 USD |
0.7900 USD |
0.7700 USD |
| 2024-02-14 |
0.7600 USD |
2,093.7279 TOKE |
0.7600 USD |
0.7400 USD |
0.8000 USD |
0.7900 USD |
| 2024-02-13 |
0.7800 USD |
5,326.3819 TOKE |
0.7600 USD |
0.7500 USD |
0.8000 USD |
0.7700 USD |
| 2024-02-12 |
0.7500 USD |
3,862.6963 TOKE |
0.7300 USD |
0.7100 USD |
0.7800 USD |
0.7700 USD |
| 2024-02-11 |
0.7400 USD |
3,332.4713 TOKE |
0.7300 USD |
0.7300 USD |
0.7500 USD |
0.7400 USD |
| 2024-02-10 |
0.7400 USD |
1,082.6023 TOKE |
0.7500 USD |
0.7400 USD |
0.7500 USD |
0.7500 USD |
| 2024-02-09 |
0.7500 USD |
1,462.2800 TOKE |
0.7400 USD |
0.7300 USD |
0.7600 USD |
0.7500 USD |
| 2024-02-08 |
0.7300 USD |
972.3098 TOKE |
0.7500 USD |
0.7200 USD |
0.7500 USD |
0.7200 USD |
| 2024-02-07 |
0.7300 USD |
3,909.5481 TOKE |
0.7100 USD |
0.7000 USD |
0.7600 USD |
0.7400 USD |
| 2024-02-06 |
0.6800 USD |
3,515.1158 TOKE |
0.6900 USD |
0.6700 USD |
0.7100 USD |
0.6700 USD |
| 2024-02-05 |
0.6900 USD |
552.0734 TOKE |
0.6800 USD |
0.6700 USD |
0.7000 USD |
0.7000 USD |
| 2024-02-04 |
0.6700 USD |
160.8226 TOKE |
0.6800 USD |
0.6600 USD |
0.6800 USD |
0.6700 USD |
| 2024-02-03 |
0.6700 USD |
3,578.2374 TOKE |
0.6800 USD |
0.6500 USD |
0.7000 USD |
0.6700 USD |
| 2024-02-02 |
0.6600 USD |
3,897.7907 TOKE |
0.6600 USD |
0.6200 USD |
0.6900 USD |
0.6800 USD |
| 2024-02-01 |
0.6500 USD |
844.3322 TOKE |
0.6400 USD |
0.6400 USD |
0.6900 USD |
0.6600 USD |
| 2024-01-31 |
0.7100 USD |
27,013.7851 TOKE |
0.7200 USD |
0.6500 USD |
0.7500 USD |
0.6600 USD |
| 2024-01-30 |
0.7100 USD |
3,157.5792 TOKE |
0.6800 USD |
0.6700 USD |
0.7600 USD |
0.7200 USD |
| 2024-01-29 |
0.6500 USD |
9,220.2909 TOKE |
0.6800 USD |
0.6100 USD |
0.6900 USD |
0.6900 USD |
| 2024-01-28 |
0.6700 USD |
4,013.2350 TOKE |
0.6800 USD |
0.6700 USD |
0.7500 USD |
0.6900 USD |