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 31 2024 | 0.000167 | -0.00000400 | -2.34% | 0.000171 | 0.000171 | 0.000162 | 13,722.00 |
| May 30 2024 | 0.000171 | -0.00000800 | -4.47% | 0.000179 | 0.000181 | 0.00017 | 13,659.00 |
| May 29 2024 | 0.000179 | -0.00000700 | -3.76% | 0.000186 | 0.000187 | 0.000178 | 14,692.00 |
| May 28 2024 | 0.000186 | -0.00000100 | -0.53% | 0.000187 | 0.00019 | 0.000181 | 13,152.00 |
| May 27 2024 | 0.000187 | -0.000014 | -6.97% | 0.0002 | 0.000201 | 0.000187 | 10,234.00 |
| May 26 2024 | 0.000201 | -0.000021 | -9.46% | 0.000221 | 0.000222 | 0.000199 | 11,269.00 |
| May 25 2024 | 0.000222 | 0.00000700 | 3.26% | 0.000214 | 0.000222 | 0.000212 | 9,778.00 |
| May 24 2024 | 0.000215 | 0.00001 | 4.88% | 0.000205 | 0.000221 | 0.000203 | 10,396.00 |
| May 23 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.000221 | 0.000198 | 11,478.00 |
| May 22 2024 | 0.000207 | -0.00000700 | -3.27% | 0.000215 | 0.000217 | 0.000202 | 10,405.00 |
| May 21 2024 | 0.000214 | -0.00000600 | -2.73% | 0.000221 | 0.000226 | 0.000211 | 11,181.00 |
| May 20 2024 | 0.00022 | -0.00000800 | -3.51% | 0.000228 | 0.000228 | 0.000217 | 11,560.00 |
| May 19 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000224 | 0.00023 | 0.000217 | 12,358.00 |
| May 18 2024 | 0.000225 | -0.000011 | -4.66% | 0.000237 | 0.000237 | 0.000224 | 12,303.00 |
| May 17 2024 | 0.000236 | -0.000011 | -4.45% | 0.000248 | 0.000249 | 0.000234 | 11,720.00 |
| May 16 2024 | 0.000247 | -0.000014 | -5.36% | 0.000259 | 0.00026 | 0.000244 | 11,615.00 |
| May 15 2024 | 0.000261 | -0.00000300 | -1.14% | 0.000264 | 0.000267 | 0.000258 | 10,219.00 |
| May 14 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000267 | 0.00026 | 12,881.00 |
| May 13 2024 | 0.000262 | -0.00000300 | -1.13% | 0.000264 | 0.00027 | 0.000258 | 11,585.00 |
| May 12 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.000268 | 0.000261 | 9,520.00 |
| May 11 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000265 | 0.000274 | 0.000263 | 10,815.00 |
| May 10 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000259 | 0.000289 | 0.000258 | 11,126.00 |
| May 09 2024 | 0.000258 | 0.00000700 | 2.79% | 0.000251 | 0.000259 | 0.000248 | 10,823.00 |
| May 08 2024 | 0.000251 | 0.00000200 | 0.80% | 0.000249 | 0.000258 | 0.000234 | 10,747.00 |
| May 07 2024 | 0.000249 | -0.00000200 | -0.80% | 0.000251 | 0.000254 | 0.000246 | 10,911.00 |
| May 06 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000253 | 0.00026 | 0.000248 | 10,077.00 |
| May 05 2024 | 0.000255 | -0.00000300 | -1.16% | 0.000258 | 0.000262 | 0.000253 | 11,544.00 |
| May 04 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.000265 | 0.000256 | 11,305.00 |
| May 03 2024 | 0.000258 | 0.00000200 | 0.78% | 0.000256 | 0.00026 | 0.000251 | 11,362.00 |
| May 02 2024 | 0.000256 | 0.00000500 | 1.99% | 0.000251 | 0.000258 | 0.000249 | 11,230.00 |
| May 01 2024 | 0.000251 | -0.000012 | -4.56% | 0.000262 | 0.000283 | 0.00025 | 12,431.00 |
| Apr 30 2024 | 0.000263 | -0.00000100 | -0.38% | 0.000264 | 0.000272 | 0.000259 | 10,590.00 |
| Apr 29 2024 | 0.000264 | 0.00000300 | 1.15% | 0.000261 | 0.000269 | 0.000259 | 11,018.00 |
| Apr 28 2024 | 0.000261 | 0.00 | 0.00% | 0.000262 | 0.000271 | 0.000257 | 10,386.00 |
| Apr 27 2024 | 0.000261 | -0.00000100 | -0.38% | 0.000262 | 0.000267 | 0.000256 | 10,106.00 |
| Apr 26 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000258 | 0.00027 | 0.000256 | 11,140.00 |
| Apr 25 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000262 | 0.000264 | 0.00025 | 11,418.00 |
| Apr 24 2024 | 0.000262 | 0.00000600 | 2.34% | 0.000256 | 0.000263 | 0.00025 | 11,332.00 |
| Apr 23 2024 | 0.000256 | -0.000012 | -4.48% | 0.000269 | 0.000271 | 0.000253 | 10,477.00 |
| Apr 22 2024 | 0.000268 | -0.00000200 | -0.74% | 0.000271 | 0.000277 | 0.000265 | 10,064.00 |
| Apr 21 2024 | 0.00027 | -0.00000700 | -2.53% | 0.000276 | 0.000277 | 0.000268 | 10,579.00 |
| Apr 20 2024 | 0.000277 | -0.00000100 | -0.36% | 0.000276 | 0.00028 | 0.000268 | 10,550.00 |
| Apr 19 2024 | 0.000278 | 0.00000600 | 2.21% | 0.000272 | 0.000281 | 0.000265 | 10,174.00 |
| Apr 18 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000271 | 0.000275 | 0.00026 | 10,658.00 |
| Apr 17 2024 | 0.00027 | 0.00001 | 3.85% | 0.000261 | 0.000271 | 0.000249 | 12,658.00 |
| Apr 16 2024 | 0.00026 | -0.00000300 | -1.14% | 0.000262 | 0.000269 | 0.000254 | 11,071.00 |
| Apr 15 2024 | 0.000263 | 0.000011 | 4.37% | 0.000254 | 0.000274 | 0.000249 | 11,349.00 |
| Apr 14 2024 | 0.000252 | 0.00000100 | 0.40% | 0.000252 | 0.000257 | 0.000247 | 11,134.00 |
| Apr 13 2024 | 0.000251 | -0.000012 | -4.56% | 0.000263 | 0.000271 | 0.00024 | 12,371.00 |
| Apr 12 2024 | 0.000263 | -0.00000700 | -2.59% | 0.000269 | 0.00027 | 0.000249 | 9,347.00 |
| Apr 11 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000275 | 0.000276 | 0.000265 | 9,124.00 |
| Apr 10 2024 | 0.000275 | -0.00001 | -3.51% | 0.000283 | 0.000287 | 0.00027 | 9,643.00 |
| Apr 09 2024 | 0.000285 | -0.00000400 | -1.38% | 0.000289 | 0.000289 | 0.000277 | 8,464.00 |
| Apr 08 2024 | 0.000289 | 0.00000600 | 2.12% | 0.000283 | 0.000289 | 0.000278 | 8,586.00 |
| Apr 07 2024 | 0.000283 | 0.00 | 0.00% | 0.000287 | 0.000288 | 0.00028 | 8,705.00 |
| Apr 06 2024 | 0.000283 | -0.00003 | -9.58% | 0.000312 | 0.000313 | 0.000283 | 9,138.00 |
| Apr 05 2024 | 0.000313 | -0.00000500 | -1.57% | 0.000318 | 0.000318 | 0.000292 | 8,854.00 |
| Apr 04 2024 | 0.000318 | -0.000011 | -3.34% | 0.000329 | 0.000332 | 0.000317 | 7,883.00 |
| Apr 03 2024 | 0.000329 | 0.00000500 | 1.54% | 0.000326 | 0.000332 | 0.000314 | 7,958.00 |
| Apr 02 2024 | 0.000324 | 0.00000300 | 0.93% | 0.000322 | 0.000334 | 0.000302 | 8,202.00 |
| Apr 01 2024 | 0.000321 | 0.00000900 | 2.88% | 0.000313 | 0.000322 | 0.000308 | 8,462.00 |
| Mar 31 2024 | 0.000312 | -0.00000600 | -1.89% | 0.000317 | 0.000318 | 0.000303 | 7,235.00 |
| Mar 30 2024 | 0.000318 | -0.00000600 | -1.85% | 0.000324 | 0.000343 | 0.000299 | 8,754.00 |
| Mar 29 2024 | 0.000324 | 0.000013 | 4.18% | 0.000312 | 0.000325 | 0.000305 | 10,519.00 |
| Mar 28 2024 | 0.000311 | 0.00000700 | 2.30% | 0.000301 | 0.000313 | 0.000294 | 11,631.00 |
| Mar 27 2024 | 0.000304 | 0.00000900 | 3.05% | 0.000295 | 0.000307 | 0.000289 | 13,543.00 |
| Mar 26 2024 | 0.000295 | -0.00000800 | -2.64% | 0.000303 | 0.000308 | 0.000292 | 11,851.00 |
| Mar 25 2024 | 0.000303 | 0.00000700 | 2.36% | 0.000297 | 0.000313 | 0.000294 | 12,754.00 |
| Mar 24 2024 | 0.000296 | -0.00000400 | -1.33% | 0.000301 | 0.000307 | 0.000292 | 12,988.00 |
| Mar 23 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000294 | 0.000304 | 0.000294 | 14,049.00 |
| Mar 22 2024 | 0.000294 | -0.00000600 | -2.00% | 0.0003 | 0.000305 | 0.000294 | 12,671.00 |
| Mar 21 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000296 | 0.000308 | 0.000292 | 13,719.00 |
| Mar 20 2024 | 0.000294 | -0.00000600 | -2.00% | 0.000301 | 0.000304 | 0.000288 | 13,498.00 |
| Mar 19 2024 | 0.0003 | -0.00000500 | -1.64% | 0.000303 | 0.000342 | 0.000288 | 15,284.00 |
| Mar 18 2024 | 0.000305 | -0.000025 | -7.58% | 0.000329 | 0.000334 | 0.000291 | 12,291.00 |
| Mar 17 2024 | 0.00033 | 0.00000900 | 2.80% | 0.000319 | 0.000335 | 0.000315 | 11,592.00 |
| Mar 16 2024 | 0.000321 | 0.00001 | 3.22% | 0.000311 | 0.000332 | 0.00031 | 11,578.00 |
| Mar 15 2024 | 0.000311 | -0.000024 | -7.16% | 0.000336 | 0.000345 | 0.000303 | 10,496.00 |
| Mar 14 2024 | 0.000335 | -0.00000500 | -1.47% | 0.000341 | 0.000347 | 0.000331 | 11,123.00 |
| Mar 13 2024 | 0.00034 | -0.00000400 | -1.16% | 0.000343 | 0.000349 | 0.000338 | 10,003.00 |
| Mar 12 2024 | 0.000344 | -0.000021 | -5.75% | 0.000366 | 0.000376 | 0.00034 | 9,985.00 |
| Mar 11 2024 | 0.000365 | -0.000012 | -3.18% | 0.000377 | 0.000394 | 0.000359 | 10,839.00 |
| Mar 10 2024 | 0.000377 | 0.000012 | 3.29% | 0.000364 | 0.000387 | 0.000358 | 10,278.00 |
| Mar 09 2024 | 0.000365 | -0.000023 | -5.93% | 0.00039 | 0.000392 | 0.000365 | 9,245.00 |
| Mar 08 2024 | 0.000388 | -0.000019 | -4.67% | 0.000406 | 0.000414 | 0.000382 | 11,202.00 |
| Mar 07 2024 | 0.000407 | 0.000029 | 7.67% | 0.000375 | 0.000422 | 0.000371 | 9,858.00 |
| Mar 06 2024 | 0.000378 | 0.00000200 | 0.53% | 0.000377 | 0.000397 | 0.000373 | 10,297.00 |
| Mar 05 2024 | 0.000376 | -0.000019 | -4.81% | 0.000395 | 0.000411 | 0.000375 | 10,351.00 |
| Mar 04 2024 | 0.000395 | 0.000016 | 4.22% | 0.000379 | 0.000416 | 0.000367 | 11,473.00 |
| Mar 03 2024 | 0.000379 | 0.00000300 | 0.80% | 0.000376 | 0.000386 | 0.000369 | 11,279.00 |
| Mar 02 2024 | 0.000376 | -0.00000400 | -1.05% | 0.00038 | 0.000387 | 0.00037 | 10,913.00 |
