TKNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.10951 | 0.000752 | 0.69% | 0.108888 | 0.110267 | 0.108536 | 0.00 |
May 11 2024 | 0.108757 | -0.000036 | -0.03% | 0.108916 | 0.109943 | 0.108003 | 0.00 |
May 10 2024 | 0.108793 | -0.004649 | -4.10% | 0.113254 | 0.114099 | 0.107669 | 0.00 |
May 09 2024 | 0.113442 | 0.002318 | 2.09% | 0.111211 | 0.114278 | 0.110367 | 0.00 |
May 08 2024 | 0.111124 | -0.001696 | -1.50% | 0.112603 | 0.113542 | 0.109884 | 0.00 |
May 07 2024 | 0.11282 | -0.001886 | -1.64% | 0.114696 | 0.116974 | 0.112448 | 0.00 |
May 06 2024 | 0.114705 | -0.002504 | -2.14% | 0.115243 | 0.119864 | 0.109387 | 0.00 |
May 05 2024 | 0.117209 | 0.000701 | 0.60% | 0.116477 | 0.118495 | 0.114954 | 0.00 |
May 04 2024 | 0.116509 | 0.000431 | 0.37% | 0.11594 | 0.118351 | 0.115746 | 0.00 |
May 03 2024 | 0.116077 | 0.004332 | 3.88% | 0.111743 | 0.116823 | 0.110677 | 0.00 |
May 02 2024 | 0.111745 | 0.000373 | 0.33% | 0.111245 | 0.112607 | 0.108249 | 0.00 |
May 01 2024 | 0.111373 | -0.001577 | -1.40% | 0.112561 | 0.11287 | 0.105194 | 0.00 |
Apr 30 2024 | 0.11295 | -0.007239 | -6.02% | 0.119935 | 0.121443 | 0.109067 | 0.00 |
Apr 29 2024 | 0.120189 | -0.001873 | -1.53% | 0.115243 | 0.120832 | 0.109387 | 0.00 |
Apr 28 2024 | 0.122063 | 0.000448 | 0.37% | 0.121618 | 0.125113 | 0.121426 | 0.00 |
Apr 27 2024 | 0.121615 | 0.004675 | 4.00% | 0.11706 | 0.122605 | 0.115146 | 0.00 |
Apr 26 2024 | 0.11694 | -0.001079 | -0.91% | 0.117942 | 0.118341 | 0.116019 | 0.00 |
Apr 25 2024 | 0.118019 | 0.000837 | 0.71% | 0.117358 | 0.119213 | 0.114849 | 0.00 |
Apr 24 2024 | 0.117183 | -0.003147 | -2.62% | 0.120453 | 0.123053 | 0.11603 | 0.00 |
Apr 23 2024 | 0.12033 | 0.000672 | 0.56% | 0.119607 | 0.121964 | 0.117929 | 0.00 |
Apr 22 2024 | 0.119657 | 0.001993 | 1.69% | 0.115243 | 0.120737 | 0.109387 | 0.00 |
Apr 21 2024 | 0.117664 | -0.000144 | -0.12% | 0.117735 | 0.119482 | 0.116616 | 0.00 |
Apr 20 2024 | 0.117808 | 0.003112 | 2.71% | 0.114197 | 0.118548 | 0.112931 | 0.00 |
Apr 19 2024 | 0.114695 | 0.000053 | 0.05% | 0.114444 | 0.116745 | 0.107324 | 0.00 |
Apr 18 2024 | 0.114642 | 0.003153 | 2.83% | 0.111746 | 0.115669 | 0.110543 | 0.00 |
Apr 17 2024 | 0.111489 | -0.003836 | -3.33% | 0.115243 | 0.116608 | 0.109387 | 0.00 |
Apr 16 2024 | 0.115326 | -0.000616 | -0.53% | 0.115761 | 0.116786 | 0.112139 | 0.00 |
Apr 15 2024 | 0.115942 | -0.002227 | -1.88% | 0.117669 | 0.122326 | 0.113544 | 0.00 |
Apr 14 2024 | 0.118168 | 0.004967 | 4.39% | 0.11244 | 0.118547 | 0.108954 | 0.00 |
Apr 13 2024 | 0.113201 | -0.008037 | -6.63% | 0.120681 | 0.123326 | 0.107993 | 0.00 |
Apr 12 2024 | 0.121239 | -0.009863 | -7.52% | 0.13097 | 0.132797 | 0.117055 | 0.00 |
Apr 11 2024 | 0.131101 | -0.001227 | -0.93% | 0.132175 | 0.135166 | 0.129974 | 0.00 |
Apr 10 2024 | 0.132328 | 0.001154 | 0.88% | 0.131034 | 0.132966 | 0.127745 | 0.00 |
Apr 09 2024 | 0.131174 | -0.006915 | -5.01% | 0.138235 | 0.139216 | 0.129437 | 0.00 |
Apr 08 2024 | 0.138089 | 0.008933 | 6.92% | 0.136238 | 0.13921 | 0.127931 | 0.00 |
Apr 07 2024 | 0.129156 | 0.003463 | 2.76% | 0.1254 | 0.129254 | 0.125094 | 0.00 |
Apr 06 2024 | 0.125693 | 0.001391 | 1.12% | 0.123874 | 0.12687 | 0.123847 | 0.00 |
Apr 05 2024 | 0.124302 | -0.000088 | -0.07% | 0.124496 | 0.125088 | 0.120419 | 0.00 |
Apr 04 2024 | 0.124391 | 0.000357 | 0.29% | 0.123546 | 0.128719 | 0.121686 | 0.00 |
Apr 03 2024 | 0.124034 | 0.001512 | 1.23% | 0.122854 | 0.125867 | 0.119962 | 0.00 |
Apr 02 2024 | 0.122522 | -0.008861 | -6.74% | 0.131065 | 0.131065 | 0.120341 | 0.00 |
Apr 01 2024 | 0.131382 | -0.004775 | -3.51% | 0.136238 | 0.136238 | 0.12789 | 0.00 |
Mar 31 2024 | 0.136157 | 0.005028 | 3.83% | 0.131138 | 0.136562 | 0.131138 | 0.00 |
Mar 30 2024 | 0.131128 | -0.000292 | -0.22% | 0.131255 | 0.133294 | 0.130454 | 0.00 |
Mar 29 2024 | 0.13142 | -0.00181 | -1.36% | 0.133155 | 0.133887 | 0.129856 | 0.00 |
Mar 28 2024 | 0.133231 | 0.002626 | 2.01% | 0.130837 | 0.13499 | 0.129615 | 0.00 |
Mar 27 2024 | 0.130605 | -0.003458 | -2.58% | 0.134094 | 0.137 | 0.129446 | 0.00 |
Mar 26 2024 | 0.134062 | 0.000206 | 0.15% | 0.133916 | 0.137389 | 0.132663 | 0.00 |
Mar 25 2024 | 0.133856 | 0.004674 | 3.62% | 0.142923 | 0.143948 | 0.12833 | 0.00 |
Mar 24 2024 | 0.129182 | 0.003795 | 3.03% | 0.125085 | 0.129739 | 0.123453 | 0.00 |
Mar 23 2024 | 0.125387 | 0.001386 | 1.12% | 0.12444 | 0.1279 | 0.122318 | 0.00 |
Mar 22 2024 | 0.124001 | -0.006545 | -5.01% | 0.130676 | 0.132341 | 0.121728 | 0.00 |
Mar 21 2024 | 0.130546 | -0.000931 | -0.71% | 0.131096 | 0.13398 | 0.127524 | 0.00 |
Mar 20 2024 | 0.131477 | 0.012864 | 10.84% | 0.118099 | 0.132066 | 0.114569 | 0.00 |
Mar 19 2024 | 0.118613 | -0.013136 | -9.97% | 0.131522 | 0.132168 | 0.117934 | 0.00 |
Mar 18 2024 | 0.13175 | -0.004085 | -3.01% | 0.142923 | 0.143948 | 0.129578 | 0.00 |
Mar 17 2024 | 0.135834 | 0.004257 | 3.24% | 0.13267 | 0.137408 | 0.127967 | 0.00 |
Mar 16 2024 | 0.131578 | -0.008273 | -5.92% | 0.140056 | 0.141212 | 0.130167 | 0.00 |
Mar 15 2024 | 0.13985 | -0.005351 | -3.69% | 0.142923 | 0.143948 | 0.134185 | 0.00 |
Mar 14 2024 | 0.145201 | -0.004566 | -3.05% | 0.149607 | 0.149917 | 0.139153 | 0.00 |
Mar 13 2024 | 0.149767 | 0.00124 | 0.83% | 0.148656 | 0.152471 | 0.14735 | 0.00 |
Mar 12 2024 | 0.148528 | -0.003602 | -2.37% | 0.152269 | 0.152974 | 0.144033 | 0.00 |
Mar 11 2024 | 0.152129 | 0.006896 | 4.75% | 0.142923 | 0.15288 | 0.141394 | 0.00 |
Mar 10 2024 | 0.145234 | -0.001206 | -0.82% | 0.146189 | 0.148329 | 0.142231 | 0.00 |
Mar 09 2024 | 0.14644 | 0.000918 | 0.63% | 0.14549 | 0.147667 | 0.145102 | 0.00 |
Mar 08 2024 | 0.145522 | 0.001097 | 0.76% | 0.144838 | 0.149513 | 0.143178 | 0.00 |
Mar 07 2024 | 0.144424 | 0.001901 | 1.33% | 0.142923 | 0.147252 | 0.139882 | 0.00 |
Mar 06 2024 | 0.142524 | 0.009916 | 7.48% | 0.133066 | 0.145784 | 0.131052 | 0.00 |
Mar 05 2024 | 0.132608 | -0.003146 | -2.32% | 0.135831 | 0.142839 | 0.121268 | 0.00 |
Mar 04 2024 | 0.135753 | 0.005549 | 4.26% | 0.118811 | 0.136146 | 0.118433 | 0.00 |
Mar 03 2024 | 0.130204 | 0.002285 | 1.79% | 0.127868 | 0.130534 | 0.126073 | 0.00 |
Mar 02 2024 | 0.127919 | -0.000406 | -0.32% | 0.128294 | 0.129329 | 0.127138 | 0.00 |
Mar 01 2024 | 0.128326 | 0.002897 | 2.31% | 0.124955 | 0.128953 | 0.124955 | 0.00 |
Feb 29 2024 | 0.125428 | -0.000512 | -0.41% | 0.126918 | 0.131599 | 0.123695 | 0.00 |
Feb 28 2024 | 0.12594 | 0.004778 | 3.94% | 0.121291 | 0.130307 | 0.120838 | 0.00 |
Feb 27 2024 | 0.121162 | 0.002423 | 2.04% | 0.118811 | 0.122927 | 0.118433 | 0.00 |
Feb 26 2024 | 0.118739 | 0.002359 | 2.03% | 0.112527 | 0.119538 | 0.107635 | 0.00 |
Feb 25 2024 | 0.11638 | 0.004592 | 4.11% | 0.11188 | 0.116445 | 0.111601 | 0.00 |
Feb 24 2024 | 0.111789 | 0.002475 | 2.26% | 0.109225 | 0.112263 | 0.10867 | 0.00 |
Feb 23 2024 | 0.109314 | -0.00171 | -1.54% | 0.110964 | 0.111813 | 0.108672 | 0.00 |
Feb 22 2024 | 0.111024 | -0.000287 | -0.26% | 0.110653 | 0.113236 | 0.108712 | 0.00 |
Feb 21 2024 | 0.111311 | -0.001391 | -1.23% | 0.112527 | 0.112801 | 0.107635 | 0.00 |
Feb 20 2024 | 0.112702 | 0.002559 | 2.32% | 0.110126 | 0.113362 | 0.107584 | 0.00 |
Feb 19 2024 | 0.110143 | 0.00274 | 2.55% | 0.090523 | 0.111515 | 0.090438 | 0.00 |
Feb 18 2024 | 0.107403 | 0.003183 | 3.05% | 0.104156 | 0.108241 | 0.103432 | 0.00 |
Feb 17 2024 | 0.10422 | -0.000835 | -0.79% | 0.104768 | 0.104817 | 0.101829 | 0.00 |
Feb 16 2024 | 0.105055 | -0.000601 | -0.57% | 0.105681 | 0.106879 | 0.103255 | 0.00 |
Feb 15 2024 | 0.105656 | 0.001536 | 1.48% | 0.103823 | 0.107147 | 0.103368 | 0.00 |
Feb 14 2024 | 0.10412 | 0.005437 | 5.51% | 0.098601 | 0.104179 | 0.09796 | 0.00 |
Feb 13 2024 | 0.098682 | -0.000573 | -0.58% | 0.09982 | 0.100414 | 0.096843 | 0.00 |