Register for streaming realtime charts, analysis tools, and prices.
TKOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.4211 | -0.0132 | -3.04% | 0.435 | 0.4441 | 0.4163 | 3,897,481.00 |
| May 18 2024 | 0.4343 | -0.0002 | -0.05% | 0.4339 | 0.4408 | 0.4244 | 2,814,137.00 |
| May 17 2024 | 0.4345 | 0.0123 | 2.91% | 0.4226 | 0.4396 | 0.4177 | 2,866,880.00 |
| May 16 2024 | 0.4222 | -0.0068 | -1.59% | 0.4282 | 0.4369 | 0.4073 | 3,155,619.00 |
| May 15 2024 | 0.429 | 0.0403 | 10.37% | 0.390 | 0.430 | 0.390 | 3,663,859.00 |
| May 14 2024 | 0.3887 | -0.0061 | -1.55% | 0.3955 | 0.3978 | 0.3796 | 2,033,856.00 |
| May 13 2024 | 0.3948 | -0.004 | -1.00% | 0.3981 | 0.4109 | 0.3801 | 2,176,756.00 |
| May 12 2024 | 0.3988 | 0.0046 | 1.17% | 0.3941 | 0.407 | 0.3941 | 1,730,326.00 |
| May 11 2024 | 0.3942 | -0.0109 | -2.69% | 0.4057 | 0.4118 | 0.393 | 2,336,259.00 |
| May 10 2024 | 0.4051 | -0.0248 | -5.77% | 0.4295 | 0.4337 | 0.398 | 3,916,745.00 |
| May 09 2024 | 0.4299 | -0.0051 | -1.17% | 0.4346 | 0.4488 | 0.4157 | 4,296,676.00 |
| May 08 2024 | 0.435 | -0.0065 | -1.47% | 0.4403 | 0.4452 | 0.4239 | 3,782,135.00 |
| May 07 2024 | 0.4415 | -0.0054 | -1.21% | 0.447 | 0.458 | 0.4397 | 3,105,319.00 |
| May 06 2024 | 0.4469 | -0.0071 | -1.56% | 0.451845 | 0.4698 | 0.4422 | 3,806,807.00 |
| May 05 2024 | 0.454 | 0.0012 | 0.27% | 0.453 | 0.4616 | 0.4408 | 3,430,755.00 |
| May 04 2024 | 0.4528 | -0.006 | -1.31% | 0.4579 | 0.4708 | 0.4505 | 6,743,384.00 |
| May 03 2024 | 0.4588 | 0.0126 | 2.82% | 0.4453 | 0.4659 | 0.4362 | 6,055,482.00 |
| May 02 2024 | 0.4462 | 0.0144 | 3.33% | 0.4308 | 0.452 | 0.412 | 5,184,428.00 |
| May 01 2024 | 0.4318 | 0.0096 | 2.27% | 0.4213 | 0.4374 | 0.390 | 4,264,077.00 |
| Apr 30 2024 | 0.4222 | -0.0284 | -6.30% | 0.4508 | 0.4577 | 0.4063 | 4,627,581.00 |
| Apr 29 2024 | 0.4506 | 0.007 | 1.58% | 0.4927 | 0.4987 | 0.428 | 4,810,076.00 |
| Apr 28 2024 | 0.4436 | -0.0073 | -1.62% | 0.4521 | 0.463 | 0.442 | 2,965,637.00 |
| Apr 27 2024 | 0.4509 | 0.0065 | 1.46% | 0.4445 | 0.4534 | 0.4352 | 2,999,740.00 |
| Apr 26 2024 | 0.4444 | -0.0219 | -4.70% | 0.4634 | 0.4661 | 0.437 | 3,666,716.00 |
| Apr 25 2024 | 0.4663 | 0.0072 | 1.57% | 0.4595 | 0.4744 | 0.4437 | 4,284,786.00 |
| Apr 24 2024 | 0.4591 | -0.0298 | -6.10% | 0.4901 | 0.5084 | 0.4501 | 6,892,813.00 |
| Apr 23 2024 | 0.4889 | -0.0039 | -0.79% | 0.4927 | 0.4987 | 0.4782 | 5,321,912.00 |
| Apr 22 2024 | 0.4928 | 0.023 | 4.90% | 0.4723 | 0.4993 | 0.4654 | 4,265,800.00 |
| Apr 21 2024 | 0.4698 | 0.0051 | 1.10% | 0.4644 | 0.4914 | 0.4585 | 6,565,277.00 |
| Apr 20 2024 | 0.4647 | 0.0406 | 9.57% | 0.4222 | 0.4697 | 0.4208 | 6,049,823.00 |
| Apr 19 2024 | 0.4241 | 0.0168 | 4.12% | 0.4086 | 0.4287 | 0.3804 | 5,003,041.00 |
| Apr 18 2024 | 0.4073 | 0.0193 | 4.97% | 0.3876 | 0.410 | 0.3821 | 3,967,851.00 |
| Apr 17 2024 | 0.388 | -0.0209 | -5.11% | 0.409 | 0.4136 | 0.3738 | 4,432,446.00 |
| Apr 16 2024 | 0.4089 | 0.0108 | 2.71% | 0.399 | 0.4183 | 0.378 | 5,294,210.00 |
| Apr 15 2024 | 0.3981 | -0.0332 | -7.70% | 0.428 | 0.4517 | 0.3875 | 9,414,174.00 |
| Apr 14 2024 | 0.4313 | 0.0273 | 6.76% | 0.4016 | 0.4342 | 0.3788 | 6,632,066.00 |
| Apr 13 2024 | 0.404 | -0.0754 | -15.73% | 0.4783 | 0.5032 | 0.3623 | 9,738,123.00 |
| Apr 12 2024 | 0.4794 | -0.1056 | -18.05% | 0.5852 | 0.6091 | 0.4529 | 9,957,943.00 |
| Apr 11 2024 | 0.585 | -0.0353 | -5.69% | 0.618 | 0.6218 | 0.5774 | 4,130,622.00 |
| Apr 10 2024 | 0.6203 | 0.0125 | 2.06% | 0.6079 | 0.6217 | 0.5888 | 3,963,948.00 |
| Apr 09 2024 | 0.6078 | -0.0314 | -4.91% | 0.6382 | 0.6477 | 0.6037 | 3,917,355.00 |
| Apr 08 2024 | 0.6392 | 0.0059 | 0.93% | 0.6469 | 0.6557 | 0.6262 | 3,997,313.00 |
| Apr 07 2024 | 0.6333 | 0.035 | 5.85% | 0.5974 | 0.6377 | 0.592 | 3,969,126.00 |
| Apr 06 2024 | 0.5983 | 0.0024 | 0.40% | 0.5935 | 0.6078 | 0.582 | 3,201,514.00 |
| Apr 05 2024 | 0.5959 | -0.006 | -1.00% | 0.6004 | 0.608 | 0.5736 | 3,090,452.00 |
| Apr 04 2024 | 0.6019 | 0.025 | 4.33% | 0.576 | 0.6368 | 0.5704 | 5,075,450.00 |
| Apr 03 2024 | 0.5769 | -0.001 | -0.17% | 0.5745 | 0.6058 | 0.555 | 4,843,072.00 |
| Apr 02 2024 | 0.5779 | -0.0603 | -9.45% | 0.6362 | 0.6382 | 0.5514 | 6,459,995.00 |
| Apr 01 2024 | 0.6382 | -0.0448 | -6.56% | 0.6833 | 0.684656 | 0.6174 | 4,234,592.00 |
| Mar 31 2024 | 0.683 | 0.0208 | 3.14% | 0.6629 | 0.6888 | 0.6618 | 3,004,213.00 |
| Mar 30 2024 | 0.6622 | -0.0254 | -3.69% | 0.6867 | 0.692 | 0.660 | 2,500,525.00 |
| Mar 29 2024 | 0.6876 | 0.0047 | 0.69% | 0.6849 | 0.7174 | 0.6733 | 7,372,142.00 |
| Mar 28 2024 | 0.6829 | 0.0328 | 5.05% | 0.6528 | 0.6841 | 0.6384 | 5,249,157.00 |
| Mar 27 2024 | 0.6501 | -0.0438 | -6.31% | 0.6906 | 0.7009 | 0.6486 | 4,513,975.00 |
| Mar 26 2024 | 0.6939 | -0.0061 | -0.87% | 0.700 | 0.7191 | 0.6816 | 4,587,754.00 |
| Mar 25 2024 | 0.700 | 0.0058 | 0.84% | 0.6899 | 0.7242 | 0.6881 | 9,103,303.00 |
| Mar 24 2024 | 0.6942 | 0.019 | 2.81% | 0.6714 | 0.7005 | 0.6537 | 3,675,636.00 |
| Mar 23 2024 | 0.6752 | 0.0322 | 5.01% | 0.6454 | 0.7088 | 0.6424 | 7,026,881.00 |
| Mar 22 2024 | 0.643 | 0.0175 | 2.80% | 0.6287 | 0.6656 | 0.6127 | 6,370,354.00 |
| Mar 21 2024 | 0.6255 | -0.0204 | -3.16% | 0.6459 | 0.6671 | 0.6046 | 4,966,075.00 |
| Mar 20 2024 | 0.6459 | 0.0458 | 7.63% | 0.6013 | 0.664 | 0.5822 | 6,199,567.00 |
| Mar 19 2024 | 0.6001 | -0.0509 | -7.82% | 0.6551 | 0.7212 | 0.5614 | 20,773,289.00 |
| Mar 18 2024 | 0.651 | 0.0321 | 5.19% | 0.6191 | 0.680 | 0.5941 | 12,722,955.00 |
| Mar 17 2024 | 0.6189 | 0.0579 | 10.32% | 0.559 | 0.6699 | 0.5182 | 13,528,315.00 |
| Mar 16 2024 | 0.561 | -0.0482 | -7.91% | 0.6239 | 0.6642 | 0.5506 | 9,984,751.00 |
| Mar 15 2024 | 0.6092 | -0.0466 | -7.11% | 0.6623 | 0.6849 | 0.5599 | 40,378,882.00 |
| Mar 14 2024 | 0.6558 | -0.0803 | -10.91% | 0.7477 | 0.7744 | 0.6253 | 32,052,692.00 |
| Mar 13 2024 | 0.7361 | 0.2068 | 39.07% | 0.5299 | 0.840 | 0.5262 | 67,898,602.00 |
| Mar 12 2024 | 0.5293 | 0.0288 | 5.75% | 0.5029 | 0.550 | 0.495102 | 10,810,892.00 |
| Mar 11 2024 | 0.5005 | -0.0074 | -1.46% | 0.5111 | 0.5118 | 0.4858 | 11,465,597.00 |
| Mar 10 2024 | 0.5079 | -0.007748 | -1.50% | 0.5161 | 0.5335 | 0.500 | 8,233,533.00 |
| Mar 09 2024 | 0.515648 | -0.022952 | -4.26% | 0.5397 | 0.5503 | 0.487 | 227,483.00 |
| Mar 08 2024 | 0.5386 | 0.019 | 3.66% | 0.518018 | 0.5418 | 0.502 | 4,230,408.00 |
| Mar 07 2024 | 0.5196 | -0.0135 | -2.53% | 0.5315 | 0.5361 | 0.5002 | 5,621,131.00 |
| Mar 06 2024 | 0.5331 | 0.0252 | 4.96% | 0.5072 | 0.5351 | 0.478297 | 5,801,678.00 |
| Mar 05 2024 | 0.5079 | -0.0267 | -4.99% | 0.5327 | 0.5453 | 0.4695 | 7,387,437.00 |
| Mar 04 2024 | 0.5346 | -0.0159 | -2.89% | 0.5501 | 0.560 | 0.5143 | 6,780,987.00 |
| Mar 03 2024 | 0.5505 | 0.0242 | 4.60% | 0.5253 | 0.5674 | 0.5166 | 7,750,306.00 |
| Mar 02 2024 | 0.5263 | 0.0041 | 0.79% | 0.5232 | 0.547 | 0.512 | 6,589,909.00 |
| Mar 01 2024 | 0.5222 | -0.0127 | -2.37% | 0.5388 | 0.5414 | 0.5022 | 9,007,605.00 |
| Feb 29 2024 | 0.5349 | 0.0773 | 16.89% | 0.458 | 0.5797 | 0.4498 | 21,527,444.00 |
| Feb 28 2024 | 0.4576 | -0.0113 | -2.41% | 0.4728 | 0.482 | 0.395535 | 7,120,945.00 |
| Feb 27 2024 | 0.4689 | 0.0162 | 3.58% | 0.4531 | 0.481 | 0.4499 | 7,205,804.00 |
| Feb 26 2024 | 0.4527 | 0.0025 | 0.56% | 0.4512 | 0.4593 | 0.4306 | 3,530,553.00 |
| Feb 25 2024 | 0.4502 | -0.0053 | -1.16% | 0.4542 | 0.4668 | 0.4385 | 3,627,383.00 |
| Feb 24 2024 | 0.4555 | 0.0261 | 6.08% | 0.4303 | 0.4674 | 0.4185 | 5,380,560.00 |
| Feb 23 2024 | 0.4294 | -0.0339 | -7.32% | 0.4622 | 0.5229 | 0.4188 | 13,316,922.00 |
| Feb 22 2024 | 0.4633 | 0.0296 | 6.82% | 0.4353 | 0.4741 | 0.4264 | 7,489,563.00 |
| Feb 21 2024 | 0.4337 | -0.0261 | -5.68% | 0.458 | 0.4602 | 0.4146 | 7,226,403.00 |
| Feb 20 2024 | 0.4598 | 0.0407 | 9.71% | 0.4187 | 0.4638 | 0.4059 | 12,173,473.00 |
