Register for streaming realtime charts, analysis tools, and prices.
TOKOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000956 | -0.000028 | -2.85% | 0.00099 | 0.001 | 0.000906 | 18,521,735.00 |
| Jun 16 2024 | 0.000984 | 0.000022 | 2.29% | 0.000964 | 0.001007 | 0.000955 | 6,463,556.00 |
| Jun 15 2024 | 0.000962 | 0.00 | 0.00% | 0.000967 | 0.000979 | 0.000927 | 7,749,276.00 |
| Jun 14 2024 | 0.000962 | -0.00006 | -5.87% | 0.001023 | 0.001024 | 0.000898 | 7,556,231.00 |
| Jun 13 2024 | 0.001022 | -0.000029 | -2.76% | 0.001046 | 0.001053 | 0.001009 | 7,410,206.00 |
| Jun 12 2024 | 0.001051 | 0.000044 | 4.37% | 0.001008 | 0.001138 | 0.000978 | 14,660,440.00 |
| Jun 11 2024 | 0.001007 | -0.000043 | -4.10% | 0.001056 | 0.001071 | 0.001001 | 13,505,731.00 |
| Jun 10 2024 | 0.00105 | -0.000072 | -6.42% | 0.001126 | 0.001145 | 0.001043 | 14,324,549.00 |
| Jun 09 2024 | 0.001122 | -0.00000500 | -0.44% | 0.001123 | 0.001135 | 0.001103 | 6,335,043.00 |
| Jun 08 2024 | 0.001127 | -0.000036 | -3.10% | 0.001157 | 0.001198 | 0.0011 | 11,558,826.00 |
| Jun 07 2024 | 0.001163 | -0.000136 | -10.47% | 0.001297 | 0.001299 | 0.001143 | 12,715,961.00 |
| Jun 06 2024 | 0.001299 | -0.000046 | -3.42% | 0.001346 | 0.001416 | 0.001293 | 11,534,440.00 |
| Jun 05 2024 | 0.001345 | 0.000183 | 15.75% | 0.001009 | 0.001446 | 0.001004 | 15,733,091.00 |
| Jun 04 2024 | 0.001162 | -0.000023 | -1.94% | 0.001186 | 0.001188 | 0.0011 | 9,200,840.00 |
| Jun 03 2024 | 0.001185 | 0.000013 | 1.11% | 0.001177 | 0.001224 | 0.001157 | 8,240,116.00 |
| Jun 02 2024 | 0.001172 | -0.00000800 | -0.68% | 0.001178 | 0.001211 | 0.001149 | 7,592,734.00 |
| Jun 01 2024 | 0.00118 | -0.000027 | -2.24% | 0.001205 | 0.001207 | 0.001167 | 7,095,227.00 |
| May 31 2024 | 0.001207 | -0.000019 | -1.55% | 0.001244 | 0.00127 | 0.001179 | 6,261,856.00 |
| May 30 2024 | 0.001226 | 0.00000500 | 0.41% | 0.001241 | 0.001249 | 0.00118 | 8,683,520.00 |
| May 29 2024 | 0.001221 | -0.00000300 | -0.25% | 0.00124 | 0.001243 | 0.001183 | 8,097,142.00 |
| May 28 2024 | 0.001224 | -0.00004 | -3.16% | 0.001264 | 0.001267 | 0.001206 | 7,785,762.00 |
| May 27 2024 | 0.001264 | 0.000046 | 3.78% | 0.001216 | 0.001278 | 0.001179 | 15,610,314.00 |
| May 26 2024 | 0.001218 | -0.000115 | -8.63% | 0.00136 | 0.00136 | 0.001205 | 8,063,036.00 |
| May 25 2024 | 0.001333 | -0.000011 | -0.82% | 0.001342 | 0.001379 | 0.0013 | 5,850,891.00 |
| May 24 2024 | 0.001344 | 0.000025 | 1.90% | 0.001324 | 0.001374 | 0.001299 | 5,968,617.00 |
| May 23 2024 | 0.001319 | 0.00006 | 4.77% | 0.001262 | 0.001433 | 0.00124 | 10,591,256.00 |
| May 22 2024 | 0.001259 | -0.000058 | -4.40% | 0.001313 | 0.001317 | 0.001231 | 7,098,662.00 |
| May 21 2024 | 0.001317 | 0.000111 | 9.20% | 0.001219 | 0.001349 | 0.001215 | 13,153,221.00 |
| May 20 2024 | 0.001206 | 0.000037 | 3.17% | 0.001173 | 0.001219 | 0.001132 | 16,753,561.00 |
| May 19 2024 | 0.001169 | -0.000054 | -4.42% | 0.001221 | 0.001257 | 0.001154 | 9,242,020.00 |
| May 18 2024 | 0.001223 | -0.000047 | -3.70% | 0.001267 | 0.001336 | 0.00122 | 9,335,835.00 |
| May 17 2024 | 0.00127 | -0.00000900 | -0.70% | 0.001298 | 0.001323 | 0.00126 | 9,115,909.00 |
| May 16 2024 | 0.001279 | -0.000061 | -4.55% | 0.001309 | 0.001362 | 0.00127 | 1,952,019.00 |
| May 15 2024 | 0.00134 | 0.000074 | 5.85% | 0.001257 | 0.001405 | 0.001191 | 14,953,307.00 |
| May 14 2024 | 0.001266 | -0.000122 | -8.79% | 0.001384 | 0.001384 | 0.00121 | 10,323,006.00 |
| May 13 2024 | 0.001388 | -0.000172 | -11.03% | 0.001009 | 0.0016 | 0.001004 | 20,891,106.00 |
| May 12 2024 | 0.00156 | -0.000034 | -2.13% | 0.001589 | 0.001737 | 0.00156 | 19,786,469.00 |
| May 11 2024 | 0.001594 | 0.000261 | 19.58% | 0.00134 | 0.001706 | 0.00129 | 29,707,445.00 |
| May 10 2024 | 0.001333 | 0.000203 | 17.96% | 0.001132 | 0.001373 | 0.001118 | 16,550,662.00 |
| May 09 2024 | 0.00113 | 0.000048 | 4.44% | 0.001085 | 0.001158 | 0.001045 | 13,187,289.00 |
| May 08 2024 | 0.001082 | -0.000126 | -10.43% | 0.001216 | 0.001302 | 0.00108 | 18,652,199.00 |
| May 07 2024 | 0.001208 | 0.000299 | 32.89% | 0.000909 | 0.00125 | 0.000906 | 23,839,561.00 |
| May 06 2024 | 0.000909 | -0.000037 | -3.91% | 0.00094 | 0.000959 | 0.000901 | 15,107,563.00 |
| May 05 2024 | 0.000946 | 0.000019 | 2.05% | 0.000927 | 0.000975 | 0.000917 | 10,195,552.00 |
| May 04 2024 | 0.000927 | 0.000014 | 1.53% | 0.000916 | 0.000945 | 0.000903 | 9,732,394.00 |
| May 03 2024 | 0.000913 | 0.000018 | 2.01% | 0.000894 | 0.000922 | 0.000866 | 11,428,701.00 |
| May 02 2024 | 0.000895 | 0.000017 | 1.94% | 0.000881 | 0.000904 | 0.000852 | 8,108,380.00 |
| May 01 2024 | 0.000878 | -0.000037 | -4.04% | 0.000915 | 0.000918 | 0.00084 | 10,464,047.00 |
| Apr 30 2024 | 0.000915 | -0.000064 | -6.54% | 0.000981 | 0.000985 | 0.000909 | 8,431,028.00 |
| Apr 29 2024 | 0.000979 | 0.00000300 | 0.31% | 0.001009 | 0.001093 | 0.000952 | 14,975,528.00 |
| Apr 28 2024 | 0.000976 | -0.00000500 | -0.51% | 0.000977 | 0.000995 | 0.000946 | 9,663,446.00 |
| Apr 27 2024 | 0.000981 | -0.000013 | -1.31% | 0.000989 | 0.001 | 0.000962 | 5,968,139.00 |
| Apr 26 2024 | 0.000994 | -0.00000600 | -0.60% | 0.000997 | 0.001009 | 0.000969 | 6,737,654.00 |
| Apr 25 2024 | 0.001 | 0.000026 | 2.67% | 0.000974 | 0.001001 | 0.000964 | 6,541,350.00 |
| Apr 24 2024 | 0.000974 | -0.000037 | -3.66% | 0.001018 | 0.001033 | 0.000971 | 9,503,289.00 |
| Apr 23 2024 | 0.001011 | -0.000033 | -3.16% | 0.001044 | 0.00106 | 0.001005 | 8,364,193.00 |
| Apr 22 2024 | 0.001044 | -0.000019 | -1.79% | 0.001009 | 0.001093 | 0.001004 | 16,307,873.00 |
| Apr 21 2024 | 0.001063 | -0.000026 | -2.39% | 0.001091 | 0.001099 | 0.00103 | 6,732,326.00 |
| Apr 20 2024 | 0.001089 | 0.000042 | 4.01% | 0.00105 | 0.001116 | 0.001049 | 5,982,975.00 |
| Apr 19 2024 | 0.001047 | 0.00000800 | 0.77% | 0.001038 | 0.001087 | 0.001015 | 4,639,719.00 |
| Apr 18 2024 | 0.001039 | -0.000034 | -3.17% | 0.001073 | 0.001093 | 0.001017 | 6,671,008.00 |
| Apr 17 2024 | 0.001073 | 0.000062 | 6.13% | 0.001009 | 0.001093 | 0.001004 | 9,651,914.00 |
| Apr 16 2024 | 0.001011 | 0.00 | 0.00% | 0.001009 | 0.001042 | 0.00095 | 9,912,575.00 |
| Apr 15 2024 | 0.001011 | -0.00000400 | -0.39% | 0.001013 | 0.001068 | 0.000987 | 14,058,969.00 |
| Apr 14 2024 | 0.001015 | 0.000024 | 2.42% | 0.000991 | 0.001018 | 0.000964 | 8,793,402.00 |
| Apr 13 2024 | 0.000991 | -0.000064 | -6.07% | 0.001056 | 0.001104 | 0.000925 | 10,467,006.00 |
| Apr 12 2024 | 0.001055 | -0.000168 | -13.74% | 0.001226 | 0.001251 | 0.000989 | 9,699,294.00 |
| Apr 11 2024 | 0.001223 | -0.000044 | -3.47% | 0.001266 | 0.00129 | 0.001213 | 8,182,163.00 |
| Apr 10 2024 | 0.001267 | -0.000012 | -0.94% | 0.001283 | 0.001302 | 0.001258 | 5,311,707.00 |
| Apr 09 2024 | 0.001279 | -0.000036 | -2.74% | 0.001315 | 0.001317 | 0.001264 | 7,320,322.00 |
| Apr 08 2024 | 0.001315 | 0.000036 | 2.81% | 0.001271 | 0.001334 | 0.001262 | 16,128,902.00 |
| Apr 07 2024 | 0.001279 | -0.00000300 | -0.23% | 0.001282 | 0.001298 | 0.001241 | 7,652,026.00 |
| Apr 06 2024 | 0.001282 | 0.000062 | 5.08% | 0.001241 | 0.001286 | 0.001233 | 7,032,352.00 |
| Apr 05 2024 | 0.00122 | -0.000158 | -11.47% | 0.001388 | 0.00142 | 0.00122 | 17,671,936.00 |
| Apr 04 2024 | 0.001378 | -0.000039 | -2.75% | 0.001407 | 0.001442 | 0.001374 | 8,912,142.00 |
| Apr 03 2024 | 0.001417 | -0.000015 | -1.05% | 0.00143 | 0.00149 | 0.00139 | 7,556,902.00 |
| Apr 02 2024 | 0.001432 | -0.00008 | -5.29% | 0.001518 | 0.001519 | 0.00143 | 12,002,333.00 |
| Apr 01 2024 | 0.001512 | -0.000091 | -5.68% | 0.001603 | 0.001603 | 0.001493 | 26,652,406.00 |
| Mar 31 2024 | 0.001603 | 0.000014 | 0.88% | 0.001588 | 0.00163 | 0.001557 | 7,986,394.00 |
| Mar 30 2024 | 0.001589 | -0.000046 | -2.81% | 0.001634 | 0.001635 | 0.001576 | 8,998,529.00 |
| Mar 29 2024 | 0.001635 | -0.000032 | -1.92% | 0.001666 | 0.001779 | 0.001609 | 12,948,557.00 |
| Mar 28 2024 | 0.001667 | 0.00012 | 7.76% | 0.001552 | 0.00168 | 0.001541 | 8,517,558.00 |
| Mar 27 2024 | 0.001547 | -0.00000700 | -0.45% | 0.001565 | 0.001612 | 0.001515 | 10,703,656.00 |
| Mar 26 2024 | 0.001554 | -0.000235 | -13.14% | 0.001795 | 0.001816 | 0.001453 | 21,055,317.00 |
| Mar 25 2024 | 0.001789 | 0.000132 | 7.97% | 0.001658 | 0.001806 | 0.001636 | 37,879,460.00 |
| Mar 24 2024 | 0.001657 | 0.000067 | 4.21% | 0.001579 | 0.001672 | 0.001574 | 9,605,515.00 |
| Mar 23 2024 | 0.00159 | 0.000015 | 0.95% | 0.001582 | 0.001638 | 0.00151 | 13,743,804.00 |
| Mar 22 2024 | 0.001575 | -0.000081 | -4.89% | 0.001653 | 0.001732 | 0.00156 | 10,920,339.00 |
| Mar 21 2024 | 0.001656 | -0.000023 | -1.37% | 0.001667 | 0.001708 | 0.001604 | 9,584,123.00 |
| Mar 20 2024 | 0.001679 | 0.000139 | 9.03% | 0.001537 | 0.001693 | 0.001491 | 12,723,313.00 |
