Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOKEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000215 | 0.00001 | 4.88% | 0.000205 | 0.000221 | 0.000203 | 10,440.00 |
| May 23 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.000221 | 0.000198 | 11,523.00 |
| May 22 2024 | 0.000207 | -0.00000600 | -2.82% | 0.000214 | 0.000217 | 0.000202 | 10,416.00 |
| May 21 2024 | 0.000213 | -0.00000700 | -3.18% | 0.00022 | 0.000226 | 0.000211 | 10,987.00 |
| May 20 2024 | 0.00022 | -0.00000800 | -3.51% | 0.000228 | 0.000228 | 0.000217 | 17,199.00 |
| May 19 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.00023 | 0.000216 | 12,390.00 |
| May 18 2024 | 0.000225 | -0.000011 | -4.66% | 0.000234 | 0.000237 | 0.000223 | 12,317.00 |
| May 17 2024 | 0.000236 | -0.000011 | -4.45% | 0.000247 | 0.000249 | 0.000233 | 11,741.00 |
| May 16 2024 | 0.000247 | -0.000014 | -5.36% | 0.000261 | 0.000261 | 0.000244 | 11,629.00 |
| May 15 2024 | 0.000261 | -0.00000300 | -1.14% | 0.000264 | 0.000267 | 0.000258 | 10,226.00 |
| May 14 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000268 | 0.00026 | 12,894.00 |
| May 13 2024 | 0.000262 | -0.00000300 | -1.13% | 0.000262 | 0.00027 | 0.000258 | 16,762.00 |
| May 12 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.00027 | 0.000261 | 9,525.00 |
| May 11 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000265 | 0.000274 | 0.000263 | 10,818.00 |
| May 10 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000258 | 0.00029 | 0.000258 | 11,179.00 |
| May 09 2024 | 0.000258 | 0.00000700 | 2.79% | 0.000251 | 0.000261 | 0.000248 | 10,832.00 |
| May 08 2024 | 0.000251 | 0.00000200 | 0.80% | 0.000249 | 0.000258 | 0.000234 | 10,781.00 |
| May 07 2024 | 0.000249 | -0.00000200 | -0.80% | 0.000251 | 0.000254 | 0.000246 | 10,915.00 |
| May 06 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000253 | 0.00026 | 0.000248 | 16,708.00 |
| May 05 2024 | 0.000255 | -0.00000500 | -1.92% | 0.000258 | 0.000262 | 0.000254 | 11,348.00 |
| May 04 2024 | 0.00026 | 0.00000700 | 2.77% | 0.000258 | 0.000265 | 0.000256 | 11,131.00 |
| May 03 2024 | 0.000253 | -0.00000300 | -1.17% | 0.000256 | 0.00026 | 0.000251 | 11,128.00 |
| May 02 2024 | 0.000256 | 0.00000500 | 1.99% | 0.000251 | 0.000258 | 0.000249 | 11,051.00 |
| May 01 2024 | 0.000251 | -0.000012 | -4.56% | 0.000263 | 0.000283 | 0.00025 | 12,211.00 |
| Apr 30 2024 | 0.000263 | 0.00 | 0.00% | 0.000264 | 0.000272 | 0.000259 | 10,594.00 |
| Apr 29 2024 | 0.000263 | 0.00000200 | 0.77% | 0.000265 | 0.00027 | 0.000259 | 21,237.00 |
| Apr 28 2024 | 0.000261 | -0.00000200 | -0.76% | 0.000261 | 0.000271 | 0.000257 | 10,125.00 |
| Apr 27 2024 | 0.000263 | 0.00000100 | 0.38% | 0.000262 | 0.000267 | 0.000256 | 9,841.00 |
| Apr 26 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000258 | 0.00027 | 0.000256 | 10,877.00 |
| Apr 25 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000262 | 0.000266 | 0.00025 | 11,174.00 |
| Apr 24 2024 | 0.000262 | 0.00000600 | 2.34% | 0.000256 | 0.000266 | 0.00025 | 11,352.00 |
| Apr 23 2024 | 0.000256 | -0.000012 | -4.48% | 0.000268 | 0.000271 | 0.000253 | 10,489.00 |
| Apr 22 2024 | 0.000268 | -0.00000200 | -0.74% | 0.000274 | 0.000277 | 0.000265 | 17,713.00 |
| Apr 21 2024 | 0.00027 | -0.00000700 | -2.53% | 0.000277 | 0.000277 | 0.000268 | 10,582.00 |
| Apr 20 2024 | 0.000277 | -0.00000100 | -0.36% | 0.000278 | 0.00028 | 0.000268 | 10,555.00 |
| Apr 19 2024 | 0.000278 | 0.00000400 | 1.46% | 0.000272 | 0.000281 | 0.000265 | 10,179.00 |
| Apr 18 2024 | 0.000274 | 0.00000500 | 1.86% | 0.00027 | 0.000275 | 0.00026 | 10,414.00 |
| Apr 17 2024 | 0.000269 | 0.00000900 | 3.46% | 0.00026 | 0.00027 | 0.000249 | 12,409.00 |
| Apr 16 2024 | 0.00026 | -0.00000300 | -1.14% | 0.000263 | 0.000269 | 0.000254 | 10,760.00 |
| Apr 15 2024 | 0.000263 | 0.000011 | 4.37% | 0.000254 | 0.000274 | 0.000249 | 18,900.00 |
| Apr 14 2024 | 0.000252 | 0.00000300 | 1.20% | 0.000251 | 0.000257 | 0.000247 | 11,136.00 |
| Apr 13 2024 | 0.000249 | -0.000014 | -5.32% | 0.000264 | 0.000271 | 0.00024 | 12,148.00 |
| Apr 12 2024 | 0.000263 | -0.00000700 | -2.59% | 0.00027 | 0.00027 | 0.000249 | 9,363.00 |
| Apr 11 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000275 | 0.000276 | 0.00026 | 9,138.00 |
| Apr 10 2024 | 0.000275 | -0.00001 | -3.51% | 0.000285 | 0.000287 | 0.00027 | 9,665.00 |
| Apr 09 2024 | 0.000285 | -0.00000400 | -1.38% | 0.000289 | 0.000289 | 0.000277 | 8,478.00 |
| Apr 08 2024 | 0.000289 | 0.00000600 | 2.12% | 0.000286 | 0.000289 | 0.000278 | 16,003.00 |
| Apr 07 2024 | 0.000283 | 0.00 | 0.00% | 0.000283 | 0.000288 | 0.00028 | 8,719.00 |
| Apr 06 2024 | 0.000283 | -0.00003 | -9.58% | 0.000313 | 0.000342 | 0.000282 | 9,168.00 |
| Apr 05 2024 | 0.000313 | -0.00000500 | -1.57% | 0.000318 | 0.000318 | 0.000292 | 8,884.00 |
| Apr 04 2024 | 0.000318 | -0.000011 | -3.34% | 0.000329 | 0.000332 | 0.000317 | 7,890.00 |
| Apr 03 2024 | 0.000329 | 0.00000500 | 1.54% | 0.000324 | 0.000332 | 0.000314 | 7,981.00 |
| Apr 02 2024 | 0.000324 | 0.00000500 | 1.57% | 0.000321 | 0.000334 | 0.000302 | 8,250.00 |
| Apr 01 2024 | 0.000319 | 0.00000800 | 2.57% | 0.000313 | 0.000322 | 0.000308 | 16,504.00 |
| Mar 31 2024 | 0.000311 | -0.00000900 | -2.81% | 0.000318 | 0.000318 | 0.000303 | 7,119.00 |
| Mar 30 2024 | 0.00032 | -0.00000400 | -1.23% | 0.000324 | 0.000343 | 0.000299 | 8,703.00 |
| Mar 29 2024 | 0.000324 | 0.000012 | 3.85% | 0.000311 | 0.000324 | 0.000304 | 10,395.00 |
| Mar 28 2024 | 0.000312 | 0.00000900 | 2.97% | 0.000304 | 0.000313 | 0.000294 | 11,444.00 |
| Mar 27 2024 | 0.000303 | 0.00000800 | 2.71% | 0.000295 | 0.000307 | 0.000289 | 13,286.00 |
| Mar 26 2024 | 0.000295 | -0.00000800 | -2.64% | 0.000303 | 0.000308 | 0.000292 | 11,860.00 |
| Mar 25 2024 | 0.000303 | 0.00000700 | 2.36% | 0.000297 | 0.000313 | 0.000294 | 23,167.00 |
| Mar 24 2024 | 0.000296 | -0.00000400 | -1.33% | 0.0003 | 0.000307 | 0.000292 | 12,995.00 |
| Mar 23 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000294 | 0.000304 | 0.000294 | 14,056.00 |
| Mar 22 2024 | 0.000294 | -0.00000600 | -2.00% | 0.0003 | 0.000305 | 0.000294 | 12,673.00 |
| Mar 21 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000294 | 0.000308 | 0.000292 | 13,458.00 |
| Mar 20 2024 | 0.000294 | -0.00000600 | -2.00% | 0.000298 | 0.000304 | 0.000288 | 13,504.00 |
| Mar 19 2024 | 0.0003 | -0.00000500 | -1.64% | 0.000305 | 0.000343 | 0.000288 | 15,301.00 |
| Mar 18 2024 | 0.000305 | -0.000025 | -7.58% | 0.000329 | 0.000334 | 0.000291 | 19,864.00 |
| Mar 17 2024 | 0.00033 | 0.00000900 | 2.80% | 0.000321 | 0.000344 | 0.000315 | 11,601.00 |
| Mar 16 2024 | 0.000321 | 0.00001 | 3.22% | 0.000311 | 0.000332 | 0.00031 | 11,606.00 |
| Mar 15 2024 | 0.000311 | -0.000022 | -6.61% | 0.000329 | 0.000345 | 0.000303 | 14,362.00 |
| Mar 14 2024 | 0.000333 | -0.00000700 | -2.06% | 0.000341 | 0.000347 | 0.000331 | 10,920.00 |
| Mar 13 2024 | 0.00034 | -0.00000400 | -1.16% | 0.000344 | 0.000353 | 0.000338 | 10,010.00 |
| Mar 12 2024 | 0.000344 | -0.00002 | -5.49% | 0.000365 | 0.000376 | 0.00034 | 9,804.00 |
| Mar 11 2024 | 0.000364 | -0.000018 | -4.71% | 0.000377 | 0.000394 | 0.000359 | 14,536.00 |
| Mar 10 2024 | 0.000382 | 0.000013 | 3.52% | 0.000365 | 0.000387 | 0.000358 | 10,155.00 |
| Mar 09 2024 | 0.000369 | -0.00002 | -5.14% | 0.000388 | 0.000392 | 0.000368 | 9,102.00 |
| Mar 08 2024 | 0.000389 | -0.000018 | -4.42% | 0.000407 | 0.000414 | 0.000382 | 10,928.00 |
| Mar 07 2024 | 0.000407 | 0.000029 | 7.67% | 0.000377 | 0.000422 | 0.000371 | 9,912.00 |
| Mar 06 2024 | 0.000378 | -0.000013 | -3.32% | 0.000376 | 0.0004 | 0.000373 | 10,325.00 |
| Mar 05 2024 | 0.000391 | -0.00000500 | -1.26% | 0.000395 | 0.000411 | 0.000378 | 10,220.00 |
| Mar 04 2024 | 0.000396 | 0.000017 | 4.49% | 0.000379 | 0.000422 | 0.000367 | 23,559.00 |
| Mar 03 2024 | 0.000379 | 0.00000300 | 0.80% | 0.000376 | 0.000386 | 0.000367 | 11,318.00 |
| Mar 02 2024 | 0.000376 | -0.00000400 | -1.05% | 0.00038 | 0.000403 | 0.000367 | 10,708.00 |
| Mar 01 2024 | 0.00038 | -0.000018 | -4.52% | 0.000401 | 0.000411 | 0.000373 | 10,285.00 |
| Feb 29 2024 | 0.000398 | 0.000084 | 26.75% | 0.000317 | 0.000443 | 0.000311 | 13,806.00 |
| Feb 28 2024 | 0.000314 | -0.00000300 | -0.95% | 0.000317 | 0.000327 | 0.00031 | 12,975.00 |
| Feb 27 2024 | 0.000317 | -0.000012 | -3.65% | 0.000329 | 0.00033 | 0.000314 | 13,545.00 |
| Feb 26 2024 | 0.000329 | 0.00000300 | 0.92% | 0.000327 | 0.000333 | 0.000319 | 24,568.00 |
| Feb 25 2024 | 0.000326 | -0.00000700 | -2.10% | 0.000333 | 0.000334 | 0.00032 | 13,886.00 |
| Feb 24 2024 | 0.000333 | 0.00 | 0.00% | 0.000333 | 0.000341 | 0.000325 | 13,263.00 |
