ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,188.80
      0.11%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.195
      0.09%
      Bitcoin
      65,904.94
      -1.10%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. TokenBot (Cryptocurrency:TKBBUSD)

      6. TokenBot (Cryptocurrency:TKBBUSD) Historical

      TKBBUSD TokenBot

      0.000176
      -0.00000501 (-2.77%)
      20:02:03 - Realtime Data

      TKBBUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.000181 0.00000300 1.68% 0.000178 0.000182 0.000177 0.00
      Jun 15 2024 0.000178 0.00000400 2.30% 0.000174 0.000179 0.000174 0.00
      Jun 14 2024 0.000174 0.00000039 0.22% 0.000174 0.000176 0.000168 0.00
      Jun 13 2024 0.000174 -0.00000400 -2.25% 0.000178 0.000178 0.000172 0.00
      Jun 12 2024 0.000178 0.00000300 1.71% 0.000175 0.000183 0.000173 0.00
      Jun 11 2024 0.000175 -0.00000800 -4.36% 0.000183 0.000184 0.000172 0.00
      Jun 10 2024 0.000183 -0.00000200 -1.08% 0.000221 0.000221 0.000183 0.00
      Jun 09 2024 0.000185 -0.000036 -16.29% 0.000221 0.000221 0.000183 0.00
      Jun 08 2024 0.000221 0.00000024 0.11% 0.000221 0.000222 0.00022 0.00
      Jun 07 2024 0.000221 -0.00000800 -3.50% 0.000229 0.00023 0.000219 0.00
      Jun 06 2024 0.000229 -0.00000300 -1.29% 0.000232 0.000233 0.000226 0.00
      Jun 05 2024 0.000232 0.00000300 1.31% 0.00022 0.000233 0.000219 0.00
      Jun 04 2024 0.000229 0.00000300 1.33% 0.000226 0.00023 0.000225 0.00
      Jun 03 2024 0.000226 -0.00000100 -0.44% 0.000227 0.000231 0.000225 0.00
      Jun 02 2024 0.000227 -0.00000200 -0.87% 0.000229 0.00023 0.000225 0.00
      Jun 01 2024 0.000229 0.00000300 1.33% 0.000226 0.00023 0.000225 0.00
      May 31 2024 0.000226 0.00000100 0.44% 0.000225 0.000231 0.000223 0.00
      May 30 2024 0.000225 -0.00000100 -0.44% 0.000226 0.000229 0.000222 0.00
      May 29 2024 0.000226 -0.00000500 -2.17% 0.00023 0.000233 0.000224 0.00
      May 28 2024 0.000231 -0.00000300 -1.28% 0.000233 0.000235 0.000226 0.00
      May 27 2024 0.000234 0.00000400 1.74% 0.00022 0.000238 0.000219 0.00
      May 26 2024 0.000229 0.00000500 2.22% 0.000225 0.000233 0.000224 0.00
      May 25 2024 0.000225 0.00000100 0.45% 0.000223 0.000226 0.000223 0.00
      May 24 2024 0.000224 -0.00000200 -0.89% 0.000226 0.000229 0.000218 0.00
      May 23 2024 0.000225 0.00000097 0.43% 0.000224 0.000236 0.000214 0.00
      May 22 2024 0.000225 -0.00000300 -1.32% 0.000227 0.000229 0.000219 0.00
      May 21 2024 0.000228 0.00000800 3.64% 0.00022 0.00023 0.000218 0.00
      May 20 2024 0.00022 0.000036 19.55% 0.000179 0.000221 0.000178 0.00
      May 19 2024 0.000184 -0.00000300 -1.60% 0.000187 0.000188 0.000183 0.00
      May 18 2024 0.000187 0.00000200 1.08% 0.000185 0.000189 0.000185 0.00
      May 17 2024 0.000185 0.00000900 5.10% 0.000177 0.000187 0.000176 0.00
      May 16 2024 0.000177 -0.00000600 -3.29% 0.000182 0.000182 0.000176 0.00
      May 15 2024 0.000182 0.00000900 5.20% 0.000173 0.000182 0.000172 0.00
      May 14 2024 0.000173 -0.00000400 -2.26% 0.000177 0.000178 0.000172 0.00
      May 13 2024 0.000177 0.00000100 0.57% 0.000179 0.000181 0.000175 0.00
      May 12 2024 0.000176 0.00000100 0.57% 0.000175 0.000177 0.000174 0.00
      May 11 2024 0.000175 -0.00000005 -0.03% 0.000175 0.000176 0.000173 0.00
      May 10 2024 0.000175 -0.00000700 -3.84% 0.000182 0.000183 0.000173 0.00
      May 09 2024 0.000182 0.00000400 2.24% 0.000179 0.000183 0.000177 0.00
      May 08 2024 0.000178 -0.00000300 -1.66% 0.000181 0.000182 0.000176 0.00
      May 07 2024 0.000181 -0.00000300 -1.63% 0.000184 0.000188 0.00018 0.00
      May 06 2024 0.000184 0.000027 17.22% 0.000214 0.000215 0.000183 0.00
      May 05 2024 0.000157 0.00000094 0.60% 0.000156 0.000159 0.000154 0.00
      May 04 2024 0.000156 0.00000058 0.37% 0.000155 0.000158 0.000155 0.00
      May 03 2024 0.000155 0.00000600 4.01% 0.000149 0.000156 0.000148 0.00
      May 02 2024 0.000149 0.00000050 0.34% 0.000149 0.000151 0.000145 0.00
      May 01 2024 0.000149 0.000028 23.17% 0.00012 0.000151 0.000113 0.00
      Apr 30 2024 0.000121 -0.00000800 -6.22% 0.000128 0.00013 0.000117 0.00
      Apr 29 2024 0.000129 -0.00000200 -1.53% 0.000214 0.000215 0.000125 0.00
      Apr 28 2024 0.000131 0.00000048 0.37% 0.00013 0.000134 0.00013 0.00
      Apr 27 2024 0.00013 0.00000500 4.00% 0.000125 0.000131 0.000123 0.00
      Apr 26 2024 0.000125 -0.00000100 -0.79% 0.000126 0.000127 0.000124 0.00
      Apr 25 2024 0.000126 0.00000090 0.72% 0.000126 0.000128 0.000123 0.00
      Apr 24 2024 0.000125 -0.0001 -44.38% 0.000226 0.000229 0.000124 0.00
      Apr 23 2024 0.000225 0.00000100 0.45% 0.000224 0.000228 0.000063 0.00
      Apr 22 2024 0.000224 0.00000400 1.82% 0.000214 0.000226 0.000211 0.00
      Apr 21 2024 0.00022 -0.00000027 -0.12% 0.00022 0.000224 0.000218 0.00
      Apr 20 2024 0.000221 0.00000600 2.79% 0.000214 0.000222 0.000211 0.00
      Apr 19 2024 0.000215 0.00000010 0.05% 0.000214 0.000219 0.000201 0.00
      Apr 18 2024 0.000215 0.00000600 2.87% 0.000209 0.000217 0.000207 0.00
      Apr 17 2024 0.000209 -0.00000700 -3.24% 0.000216 0.000218 0.000205 0.00
      Apr 16 2024 0.000216 -0.00000100 -0.46% 0.000217 0.000219 0.00021 0.00
      Apr 15 2024 0.000217 -0.00000400 -1.81% 0.000259 0.000261 0.000213 0.00
      Apr 14 2024 0.000221 0.00000900 4.25% 0.000211 0.000222 0.000204 0.00
      Apr 13 2024 0.000212 -0.000015 -6.61% 0.000226 0.000231 0.000202 0.00
      Apr 12 2024 0.000227 -0.000018 -7.33% 0.000245 0.000249 0.000219 0.00
      Apr 11 2024 0.000246 -0.00000200 -0.81% 0.000248 0.000253 0.000243 0.00
      Apr 10 2024 0.000248 0.00000200 0.81% 0.000245 0.000249 0.000239 0.00
      Apr 09 2024 0.000246 -0.000013 -5.03% 0.000259 0.000261 0.000242 0.00
      Apr 08 2024 0.000259 0.000017 7.03% 0.000255 0.000261 0.00024 0.00
      Apr 07 2024 0.000242 0.00000600 2.55% 0.000235 0.000242 0.000234 0.00
      Apr 06 2024 0.000235 0.00000300 1.29% 0.000232 0.000238 0.000232 0.00
      Apr 05 2024 0.000233 -0.00000017 -0.07% 0.000233 0.000234 0.000226 0.00
      Apr 04 2024 0.000233 0.00000067 0.29% 0.000231 0.000241 0.000228 0.00
      Apr 03 2024 0.000232 0.00000300 1.31% 0.00023 0.000236 0.000225 0.00
      Apr 02 2024 0.000229 -0.000017 -6.91% 0.000245 0.000245 0.000225 0.00
      Apr 01 2024 0.000246 -0.00000900 -3.53% 0.000255 0.000255 0.000239 0.00
      Mar 31 2024 0.000255 0.00000900 3.67% 0.000246 0.000256 0.000246 0.00
      Mar 30 2024 0.000246 -0.00000055 -0.22% 0.000246 0.00025 0.000244 0.00
      Mar 29 2024 0.000246 -0.00000300 -1.20% 0.000249 0.000251 0.000243 0.00
      Mar 28 2024 0.000249 0.00000500 2.04% 0.000245 0.000253 0.000243 0.00
      Mar 27 2024 0.000245 -0.00000600 -2.39% 0.000251 0.000257 0.000242 0.00
      Mar 26 2024 0.000251 0.00000039 0.16% 0.000251 0.000257 0.000248 0.00
      Mar 25 2024 0.000251 0.00000900 3.72% 0.000245 0.000255 0.000228 0.00
      Mar 24 2024 0.000242 0.00000700 2.98% 0.000234 0.000243 0.000231 0.00
      Mar 23 2024 0.000235 0.00000300 1.29% 0.000233 0.00024 0.000229 0.00
      Mar 22 2024 0.000232 -0.000012 -4.91% 0.000245 0.000248 0.000228 0.00
      Mar 21 2024 0.000244 -0.00000200 -0.81% 0.000245 0.000251 0.000239 0.00
      Mar 20 2024 0.000246 0.000024 10.80% 0.000221 0.000247 0.000215 0.00
      Mar 19 2024 0.000222 -0.000025 -10.13% 0.000246 0.000248 0.000221 0.00

      Your Recent History

      COIN
      TKBBUSD
      TokenBot
      Delayed Upgrade Clock