Register to chat with like-minded investors on our interactive forums.
TOKEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.5784 | 0.0064 | 1.12% | 0.572 | 0.6157 | 0.5668 | 51,627.00 |
| Jun 11 2024 | 0.572 | -0.042 | -6.84% | 0.614 | 0.614 | 0.5638 | 51,194.00 |
| Jun 10 2024 | 0.614 | -0.0196 | -3.09% | 0.6189 | 0.6288 | 0.6022 | 55,083.00 |
| Jun 09 2024 | 0.6336 | 0.0283 | 4.68% | 0.6053 | 0.6369 | 0.5778 | 44,848.00 |
| Jun 08 2024 | 0.6053 | -0.0163 | -2.62% | 0.6216 | 0.6296 | 0.5975 | 39,369.00 |
| Jun 07 2024 | 0.6216 | 0.0038 | 0.62% | 0.6178 | 0.6281 | 0.5942 | 51,701.00 |
| Jun 06 2024 | 0.6178 | 0.0133 | 2.20% | 0.6045 | 0.6408 | 0.6025 | 41,106.00 |
| Jun 05 2024 | 0.6045 | -0.0267 | -4.23% | 0.6293 | 0.6467 | 0.5908 | 73,316.00 |
| Jun 04 2024 | 0.6312 | 0.0034 | 0.54% | 0.6278 | 0.6356 | 0.6089 | 24,863.00 |
| Jun 03 2024 | 0.6278 | 0.0143 | 2.33% | 0.6134 | 0.6338 | 0.6103 | 35,305.00 |
| Jun 02 2024 | 0.6135 | -0.0423 | -6.45% | 0.6558 | 0.669 | 0.6083 | 58,025.00 |
| Jun 01 2024 | 0.6558 | 0.0255 | 4.05% | 0.630 | 0.6567 | 0.6104 | 30,477.00 |
| May 31 2024 | 0.6303 | -0.0084 | -1.32% | 0.6387 | 0.6418 | 0.6132 | 45,309.00 |
| May 30 2024 | 0.6387 | -0.0346 | -5.14% | 0.6731 | 0.6785 | 0.6356 | 44,626.00 |
| May 29 2024 | 0.6733 | -0.0445 | -6.20% | 0.7178 | 0.7178 | 0.6674 | 24,198.00 |
| May 28 2024 | 0.7178 | -0.0127 | -1.74% | 0.7305 | 0.7321 | 0.6921 | 25,522.00 |
| May 27 2024 | 0.7305 | -0.0359 | -4.68% | 0.7644 | 0.7688 | 0.7304 | 32,434.00 |
| May 26 2024 | 0.7664 | -0.0639 | -7.70% | 0.8303 | 0.8347 | 0.7599 | 36,290.00 |
| May 25 2024 | 0.8303 | 0.0328 | 4.11% | 0.7975 | 0.8306 | 0.7928 | 18,388.00 |
| May 24 2024 | 0.7975 | 0.0219 | 2.82% | 0.7756 | 0.8253 | 0.7515 | 24,217.00 |
| May 23 2024 | 0.7756 | -0.0032 | -0.41% | 0.7788 | 0.8692 | 0.761 | 56,763.00 |
| May 22 2024 | 0.7788 | -0.0326 | -4.02% | 0.813 | 0.8231 | 0.7612 | 27,796.00 |
| May 21 2024 | 0.8114 | 0.0021 | 0.26% | 0.8093 | 0.8692 | 0.7822 | 42,853.00 |
| May 20 2024 | 0.8093 | 0.1128 | 16.20% | 0.6959 | 0.810 | 0.6864 | 51,641.00 |
| May 19 2024 | 0.6965 | -0.0052 | -0.74% | 0.7017 | 0.7078 | 0.668 | 38,847.00 |
| May 18 2024 | 0.7017 | -0.0312 | -4.26% | 0.7329 | 0.7354 | 0.6997 | 25,298.00 |
| May 17 2024 | 0.7329 | 0.0081 | 1.12% | 0.7248 | 0.7514 | 0.7206 | 50,076.00 |
| May 16 2024 | 0.7248 | -0.0614 | -7.81% | 0.7862 | 0.7862 | 0.719 | 31,269.00 |
| May 15 2024 | 0.7862 | 0.0245 | 3.22% | 0.7617 | 0.7983 | 0.7463 | 20,133.00 |
| May 14 2024 | 0.7617 | -0.0094 | -1.22% | 0.7711 | 0.7735 | 0.750 | 17,468.00 |
| May 13 2024 | 0.7711 | -0.0039 | -0.50% | 0.7628 | 0.8266 | 0.7593 | 36,377.00 |
| May 12 2024 | 0.775 | -0.0045 | -0.58% | 0.7795 | 0.8006 | 0.7605 | 31,294.00 |
| May 11 2024 | 0.7795 | 0.0061 | 0.79% | 0.7734 | 0.7981 | 0.7632 | 26,884.00 |
| May 10 2024 | 0.7734 | -0.0138 | -1.75% | 0.7872 | 0.8667 | 0.7717 | 60,734.00 |
| May 09 2024 | 0.7872 | 0.0427 | 5.74% | 0.7445 | 0.8297 | 0.7416 | 25,607.00 |
| May 08 2024 | 0.7445 | -0.0086 | -1.14% | 0.7531 | 0.7634 | 0.7074 | 39,959.00 |
| May 07 2024 | 0.7531 | -0.0178 | -2.31% | 0.7709 | 0.7779 | 0.7474 | 29,584.00 |
| May 06 2024 | 0.7709 | -0.0233 | -2.93% | 0.796 | 0.816 | 0.7626 | 46,114.00 |
| May 05 2024 | 0.7942 | -0.0131 | -1.62% | 0.8043 | 0.8237 | 0.7901 | 29,613.00 |
| May 04 2024 | 0.8073 | 0.0217 | 2.76% | 0.8012 | 0.8459 | 0.7228 | 39,478.00 |
| May 03 2024 | 0.7856 | 0.0231 | 3.03% | 0.7638 | 0.8459 | 0.6571 | 36,998.00 |
| May 02 2024 | 0.7625 | 0.0163 | 2.18% | 0.7457 | 0.8459 | 0.720 | 49,029.00 |
| May 01 2024 | 0.7462 | -0.0462 | -5.83% | 0.8459 | 0.8459 | 0.7376 | 53,430.00 |
| Apr 30 2024 | 0.7924 | -0.0583 | -6.85% | 0.8496 | 0.8626 | 0.722 | 29,110.00 |
| Apr 29 2024 | 0.8507 | -0.0034 | -0.40% | 0.8459 | 0.8562 | 0.8171 | 39,280.00 |
| Apr 28 2024 | 0.8541 | 0.0037 | 0.44% | 0.8494 | 1.01 | 0.8245 | 35,323.00 |
| Apr 27 2024 | 0.8504 | 0.0293 | 3.57% | 0.8222 | 0.8723 | 0.7974 | 34,873.00 |
| Apr 26 2024 | 0.8211 | 0.0047 | 0.58% | 0.8158 | 0.8477 | 0.8006 | 32,168.00 |
| Apr 25 2024 | 0.8164 | -0.0031 | -0.38% | 0.8195 | 0.8305 | 0.7674 | 45,123.00 |
| Apr 24 2024 | 0.8195 | -0.0022 | -0.27% | 0.8217 | 1.14 | 0.7611 | 30,856.00 |
| Apr 23 2024 | 0.8217 | -0.0348 | -4.06% | 0.8565 | 0.9299 | 0.8133 | 31,711.00 |
| Apr 22 2024 | 0.8565 | 0.0059 | 0.69% | 0.8767 | 0.9503 | 0.8442 | 21,024.00 |
| Apr 21 2024 | 0.8506 | -0.021 | -2.41% | 0.8716 | 0.8785 | 0.8352 | 28,787.00 |
| Apr 20 2024 | 0.8716 | 0.0256 | 3.03% | 0.846 | 1.14 | 0.816 | 39,542.00 |
| Apr 19 2024 | 0.846 | 0.0118 | 1.41% | 0.8315 | 0.8704 | 0.7851 | 38,504.00 |
| Apr 18 2024 | 0.8342 | 0.0301 | 3.74% | 0.809 | 1.01 | 0.7071 | 21,772.00 |
| Apr 17 2024 | 0.8041 | -0.0008 | -0.10% | 0.8044 | 0.855 | 0.7334 | 52,495.00 |
| Apr 16 2024 | 0.8049 | -0.0083 | -1.02% | 0.8132 | 0.8568 | 0.7792 | 38,075.00 |
| Apr 15 2024 | 0.8132 | 0.0161 | 2.02% | 0.7997 | 1.01 | 0.7877 | 110,488.00 |
| Apr 14 2024 | 0.7971 | 0.0391 | 5.16% | 0.7595 | 0.9358 | 0.7071 | 32,108.00 |
| Apr 13 2024 | 0.758 | -0.0922 | -10.84% | 0.8502 | 1.01 | 0.6976 | 67,985.00 |
| Apr 12 2024 | 0.8502 | -0.0924 | -9.80% | 0.9426 | 0.9462 | 0.8074 | 49,995.00 |
| Apr 11 2024 | 0.9426 | -0.0297 | -3.05% | 0.9723 | 0.9773 | 0.9241 | 31,386.00 |
| Apr 10 2024 | 0.9723 | -0.0201 | -2.03% | 0.930 | 1.00 | 0.930 | 24,414.00 |
| Apr 09 2024 | 0.9924 | -0.0776 | -7.25% | 1.07 | 1.07 | 0.9295 | 22,795.00 |
| Apr 08 2024 | 1.07 | 0.100 | 10.20% | 0.9692 | 1.07 | 0.930 | 50,573.00 |
| Apr 07 2024 | 0.971 | 0.0092 | 0.96% | 0.9618 | 1.09 | 0.9455 | 29,822.00 |
| Apr 06 2024 | 0.9618 | -0.0782 | -7.52% | 1.04 | 1.06 | 0.9424 | 38,583.00 |
| Apr 05 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.06 | 0.9564 | 40,631.00 |
| Apr 04 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.14 | 1.05 | 19,004.00 |
| Apr 03 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.09 | 1.03 | 15,923.00 |
| Apr 02 2024 | 1.07 | -0.050 | -4.46% | 1.13 | 1.14 | 0.9577 | 55,053.00 |
| Apr 01 2024 | 1.12 | -0.020 | -1.75% | 1.13 | 1.14 | 1.08 | 31,389.00 |
| Mar 31 2024 | 1.14 | 0.010 | 0.88% | 1.12 | 1.14 | 1.07 | 20,727.00 |
| Mar 30 2024 | 1.13 | 0.010 | 0.89% | 1.14 | 1.20 | 1.02 | 134,562.00 |
| Mar 29 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.38 | 1.08 | 50,015.00 |
| Mar 28 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.12 | 0.9785 | 33,701.00 |
| Mar 27 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 0.9713 | 28,707.00 |
| Mar 26 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.11 | 0.9503 | 49,990.00 |
| Mar 25 2024 | 1.09 | 0.070 | 6.86% | 1.02 | 1.09 | 0.9502 | 68,695.00 |
| Mar 24 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.03 | 0.9517 | 33,973.00 |
| Mar 23 2024 | 1.01 | 0.030 | 3.11% | 0.9795 | 1.13 | 0.9507 | 36,648.00 |
| Mar 22 2024 | 0.9795 | -0.0705 | -6.71% | 1.05 | 1.06 | 0.9574 | 34,513.00 |
| Mar 21 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.10 | 1.00 | 45,236.00 |
| Mar 20 2024 | 1.03 | 0.080 | 8.49% | 0.9494 | 1.05 | 0.9222 | 48,784.00 |
| Mar 19 2024 | 0.9494 | -0.1306 | -12.09% | 1.08 | 1.17 | 0.9494 | 68,812.00 |
| Mar 18 2024 | 1.08 | -0.120 | -10.00% | 1.13 | 1.21 | 1.00 | 39,075.00 |
| Mar 17 2024 | 1.20 | 0.070 | 6.19% | 1.13 | 1.50 | 1.10 | 39,074.00 |
| Mar 16 2024 | 1.13 | -0.030 | -2.59% | 1.16 | 2.20 | 1.11 | 34,440.00 |
| Mar 15 2024 | 1.16 | -0.130 | -10.08% | 1.28 | 1.30 | 1.10 | 79,388.00 |
