Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.0000 USD |
2,970.7445 TOKE |
0.9900 USD |
0.9700 USD |
1.0200 USD |
0.9700 USD |
| 2023-12-08 |
1.0000 USD |
4,199.9502 TOKE |
1.0000 USD |
0.9800 USD |
1.0200 USD |
1.0100 USD |
| 2023-12-07 |
0.9800 USD |
4,867.9993 TOKE |
1.0200 USD |
0.9500 USD |
1.0200 USD |
1.0000 USD |
| 2023-12-06 |
1.0300 USD |
11,218.1673 TOKE |
1.0200 USD |
1.0200 USD |
1.0700 USD |
1.0300 USD |
| 2023-12-05 |
1.0300 USD |
22,684.1524 TOKE |
1.0500 USD |
1.0000 USD |
1.0800 USD |
1.0300 USD |
| 2023-12-04 |
1.0400 USD |
26,215.9828 TOKE |
0.9400 USD |
0.9000 USD |
1.2000 USD |
1.0300 USD |
| 2023-12-03 |
0.8800 USD |
3,010.6261 TOKE |
0.8800 USD |
0.8600 USD |
0.9000 USD |
0.9000 USD |
| 2023-12-02 |
0.8700 USD |
12,091.0136 TOKE |
0.8800 USD |
0.8600 USD |
0.9100 USD |
0.8700 USD |
| 2023-12-01 |
0.8900 USD |
31,157.3776 TOKE |
0.8600 USD |
0.8500 USD |
0.9600 USD |
0.8500 USD |
| 2023-11-30 |
0.8500 USD |
10,041.2298 TOKE |
0.8500 USD |
0.8100 USD |
0.8800 USD |
0.8500 USD |
| 2023-11-29 |
0.8800 USD |
20,580.9871 TOKE |
0.8700 USD |
0.8400 USD |
0.9300 USD |
0.8400 USD |
| 2023-11-28 |
0.8400 USD |
36,381.6154 TOKE |
0.7800 USD |
0.7700 USD |
0.9100 USD |
0.8800 USD |
| 2023-11-27 |
0.8000 USD |
14,589.3236 TOKE |
0.8700 USD |
0.7300 USD |
0.8800 USD |
0.7600 USD |
| 2023-11-26 |
0.8700 USD |
22,496.7924 TOKE |
0.9300 USD |
0.7100 USD |
0.9700 USD |
0.8800 USD |
| 2023-11-25 |
1.0100 USD |
36,026.3842 TOKE |
0.8900 USD |
0.8500 USD |
1.3100 USD |
0.9300 USD |
| 2023-11-24 |
0.8500 USD |
19,695.4498 TOKE |
0.8400 USD |
0.8000 USD |
0.9000 USD |
0.8800 USD |
| 2023-11-23 |
0.7900 USD |
71,366.0033 TOKE |
0.7100 USD |
0.6200 USD |
1.0500 USD |
0.8300 USD |
| 2023-11-22 |
0.5900 USD |
12,427.0784 TOKE |
0.4800 USD |
0.4600 USD |
0.6800 USD |
0.6300 USD |
| 2023-11-21 |
0.5400 USD |
16,122.5866 TOKE |
0.5500 USD |
0.4600 USD |
0.6900 USD |
0.5200 USD |
| 2023-11-20 |
0.5000 USD |
9,616.4921 TOKE |
0.4900 USD |
0.4800 USD |
0.5500 USD |
0.5300 USD |
| 2023-11-19 |
0.4500 USD |
1,377.7286 TOKE |
0.4300 USD |
0.4300 USD |
0.4800 USD |
0.4700 USD |
| 2023-11-18 |
0.4100 USD |
6,402.5416 TOKE |
0.4500 USD |
0.4000 USD |
0.4500 USD |
0.4300 USD |
| 2023-11-17 |
0.4400 USD |
4,482.1188 TOKE |
0.4400 USD |
0.4300 USD |
0.4600 USD |
0.4400 USD |
| 2023-11-16 |
0.4400 USD |
9,734.7029 TOKE |
0.4600 USD |
0.4400 USD |
0.4700 USD |
0.4400 USD |
| 2023-11-15 |
0.4300 USD |
12,108.5358 TOKE |
0.4400 USD |
0.4100 USD |
0.4500 USD |
0.4500 USD |
| 2023-11-14 |
0.4300 USD |
5,737.4589 TOKE |
0.4300 USD |
0.4300 USD |
0.4500 USD |
0.4300 USD |
| 2023-11-13 |
0.4300 USD |
1,592.7584 TOKE |
0.4400 USD |
0.4200 USD |
0.4400 USD |
0.4300 USD |
| 2023-11-12 |
0.4400 USD |
2,149.3328 TOKE |
0.4400 USD |
0.4300 USD |
0.4500 USD |
0.4300 USD |
| 2023-11-11 |
0.4400 USD |
22.7273 TOKE |
0.4400 USD |
0.4400 USD |
0.4400 USD |
0.4400 USD |
| 2023-11-10 |
0.4300 USD |
12,066.7437 TOKE |
0.4300 USD |
0.3900 USD |
0.5100 USD |
0.4400 USD |
| 2023-11-09 |
0.3900 USD |
9,276.0332 TOKE |
0.3900 USD |
0.3900 USD |
0.4400 USD |
0.4400 USD |
| 2023-11-08 |
0.3900 USD |
512.1282 TOKE |
0.3900 USD |
0.3900 USD |
0.3900 USD |
0.3900 USD |
| 2023-11-07 |
0.3800 USD |
9,492.5036 TOKE |
0.3800 USD |
0.3700 USD |
0.3900 USD |
0.3900 USD |
| 2023-11-06 |
0.3900 USD |
4,708.1136 TOKE |
0.3900 USD |
0.3800 USD |
0.4000 USD |
0.3900 USD |
| 2023-11-05 |
0.3900 USD |
2,075.6387 TOKE |
0.3900 USD |
0.3800 USD |
0.4000 USD |
0.3900 USD |
| 2023-11-04 |
0.3800 USD |
3,608.9898 TOKE |
0.3700 USD |
0.3700 USD |
0.3900 USD |
0.3900 USD |
| 2023-11-03 |
0.3600 USD |
355.7881 TOKE |
0.3700 USD |
0.3600 USD |
0.3700 USD |
0.3700 USD |
| 2023-11-02 |
0.3600 USD |
7,379.9982 TOKE |
0.3700 USD |
0.3500 USD |
0.3800 USD |
0.3700 USD |
| 2023-11-01 |
0.3700 USD |
3,423.9544 TOKE |
0.3900 USD |
0.3700 USD |
0.3900 USD |
0.3700 USD |
| 2023-10-31 |
0.3800 USD |
1,053.6262 TOKE |
0.3800 USD |
0.3800 USD |
0.4000 USD |
0.3800 USD |
| 2023-10-30 |
0.3800 USD |
2,147.5607 TOKE |
0.3700 USD |
0.3700 USD |
0.4100 USD |
0.3900 USD |
| 2023-10-29 |
0.3800 USD |
3,673.9007 TOKE |
0.3700 USD |
0.3700 USD |
0.4000 USD |
0.3900 USD |
| 2023-10-28 |
0.3700 USD |
773.5045 TOKE |
0.3800 USD |
0.3700 USD |
0.3800 USD |
0.3700 USD |
| 2023-10-27 |
0.3800 USD |
1,368.1716 TOKE |
0.3900 USD |
0.3700 USD |
0.3900 USD |
0.3700 USD |
| 2023-10-26 |
0.3900 USD |
3,059.6788 TOKE |
0.4100 USD |
0.3800 USD |
0.4100 USD |
0.3900 USD |
| 2023-10-25 |
0.3900 USD |
2,317.6226 TOKE |
0.4100 USD |
0.3900 USD |
0.4100 USD |
0.4000 USD |
| 2023-10-24 |
0.4100 USD |
9,480.3170 TOKE |
0.3800 USD |
0.3700 USD |
0.5200 USD |
0.4100 USD |
| 2023-10-23 |
0.3700 USD |
3,731.0392 TOKE |
0.3600 USD |
0.3600 USD |
0.4000 USD |
0.3800 USD |
| 2023-10-22 |
0.3500 USD |
496.3438 TOKE |
0.3500 USD |
0.3500 USD |
0.3600 USD |
0.3500 USD |
| 2023-10-21 |
0.3400 USD |
442.4677 TOKE |
0.3400 USD |
0.3400 USD |
0.3500 USD |
0.3400 USD |