ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TOKEUSD Tokemak

0.570
0.020 (3.64%)
01:51:58 - Realtime Data

TOKEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.550 0.00 0.00% 0.550 0.590 0.550 5,660.00
Jun 13 2024 0.550 -0.060 -9.84% 0.580 0.590 0.550 1,732.00
Jun 12 2024 0.610 0.040 7.02% 0.570 0.630 0.570 694.00
Jun 11 2024 0.570 -0.040 -6.56% 0.620 0.620 0.560 3,297.00
Jun 10 2024 0.610 -0.020 -3.17% 0.610 0.630 0.580 3,322.00
Jun 09 2024 0.630 0.020 3.28% 0.610 0.630 0.590 1,027.00
Jun 08 2024 0.610 0.010 1.67% 0.620 0.620 0.600 1,201.00
Jun 07 2024 0.600 -0.020 -3.23% 0.610 0.630 0.590 1,416.00
Jun 06 2024 0.620 0.010 1.64% 0.620 0.630 0.610 3,464.00
Jun 05 2024 0.610 -0.020 -3.17% 0.630 0.650 0.600 6,905.00
Jun 04 2024 0.630 0.00 0.00% 0.630 0.630 0.620 708.00
Jun 03 2024 0.630 0.020 3.28% 0.620 0.650 0.610 2,814.00
Jun 02 2024 0.610 -0.040 -6.15% 0.660 0.670 0.610 5,973.00
Jun 01 2024 0.650 0.010 1.56% 0.640 0.650 0.620 3,054.00
May 31 2024 0.640 -0.010 -1.54% 0.650 0.650 0.620 11,251.00
May 30 2024 0.650 -0.030 -4.41% 0.680 0.690 0.620 8,823.00
May 29 2024 0.680 -0.040 -5.56% 0.700 0.710 0.670 1,309.00
May 28 2024 0.720 -0.010 -1.37% 0.730 0.730 0.680 3,301.00
May 27 2024 0.730 -0.050 -6.41% 0.770 0.770 0.720 1,267.00
May 26 2024 0.780 -0.030 -3.70% 0.790 0.790 0.770 1,032.00
May 25 2024 0.810 0.00 0.00% 0.800 0.820 0.790 1,049.00
May 24 2024 0.810 0.010 1.25% 0.790 0.810 0.760 638.00
May 23 2024 0.800 0.030 3.90% 0.780 0.850 0.760 2,803.00
May 22 2024 0.770 -0.040 -4.94% 0.820 0.820 0.760 1,538.00
May 21 2024 0.810 0.020 2.53% 0.790 0.840 0.790 2,457.00
May 20 2024 0.790 0.110 16.18% 0.700 0.800 0.690 5,102.00
May 19 2024 0.680 -0.030 -4.23% 0.700 0.710 0.680 3,479.00
May 18 2024 0.710 -0.030 -4.05% 0.740 0.740 0.700 2,353.00
May 17 2024 0.740 0.010 1.37% 0.740 0.770 0.730 14,694.00
May 16 2024 0.730 -0.070 -8.75% 0.800 0.800 0.720 7,642.00
May 15 2024 0.800 0.040 5.26% 0.760 0.800 0.750 726.00
May 14 2024 0.760 -0.020 -2.56% 0.780 0.780 0.750 1,179.00
May 13 2024 0.780 0.010 1.30% 0.780 0.800 0.770 617.00
May 12 2024 0.770 -0.010 -1.28% 0.770 0.780 0.770 400.00
May 11 2024 0.780 0.00 0.00% 0.780 0.790 0.770 529.00
May 10 2024 0.780 0.00 0.00% 0.780 0.860 0.780 5,754.00
May 09 2024 0.780 0.030 4.00% 0.750 0.780 0.750 545.00
May 08 2024 0.750 0.00 0.00% 0.750 0.760 0.720 790.00
May 07 2024 0.750 -0.040 -5.06% 0.780 0.780 0.750 1,875.00
May 06 2024 0.790 -0.010 -1.25% 0.800 0.810 0.760 315.00
May 05 2024 0.800 0.00 0.00% 0.800 0.820 0.800 738.00
May 04 2024 0.800 -0.010 -1.23% 0.800 0.840 0.800 13,971.00
May 03 2024 0.810 0.040 5.19% 0.770 0.820 0.760 7,331.00
May 02 2024 0.770 0.020 2.67% 0.740 0.790 0.730 10,859.00
May 01 2024 0.750 -0.050 -6.25% 0.790 0.840 0.740 2,612.00
Apr 30 2024 0.800 -0.050 -5.88% 0.840 0.860 0.770 889.00
Apr 29 2024 0.850 -0.030 -3.41% 0.850 0.860 0.830 232.00
Apr 28 2024 0.880 0.030 3.53% 0.860 0.910 0.860 2,924.00
Apr 27 2024 0.850 0.030 3.66% 0.820 0.870 0.800 1,836.00
Apr 26 2024 0.820 0.010 1.23% 0.810 0.830 0.800 827.00
Apr 25 2024 0.810 -0.010 -1.22% 0.820 0.830 0.770 4,125.00
Apr 24 2024 0.820 -0.010 -1.20% 0.830 0.840 0.780 4,592.00
Apr 23 2024 0.830 -0.040 -4.60% 0.850 0.850 0.830 4,498.00
Apr 22 2024 0.870 0.020 2.35% 0.850 0.880 0.850 1,169.00
Apr 21 2024 0.850 -0.020 -2.30% 0.850 0.880 0.830 955.00
Apr 20 2024 0.870 0.030 3.57% 0.850 0.870 0.820 1,895.00
Apr 19 2024 0.840 0.00 0.00% 0.850 0.860 0.790 1,781.00
Apr 18 2024 0.840 0.060 7.69% 0.780 0.840 0.780 2,348.00
Apr 17 2024 0.780 -0.020 -2.50% 0.800 0.820 0.730 11,496.00
Apr 16 2024 0.800 0.00 0.00% 0.800 0.820 0.750 2,565.00
Apr 15 2024 0.800 0.00 0.00% 0.800 0.870 0.790 3,240.00
Apr 14 2024 0.800 0.050 6.67% 0.750 0.800 0.750 1,907.00
Apr 13 2024 0.750 -0.090 -10.71% 0.840 0.870 0.690 20,584.00
Apr 12 2024 0.840 -0.120 -12.50% 0.960 0.960 0.780 25,087.00
Apr 11 2024 0.960 -0.010 -1.03% 0.970 0.970 0.960 11,946.00
Apr 10 2024 0.970 -0.020 -2.02% 1.00 1.01 0.960 8,838.00
Apr 09 2024 0.990 -0.080 -7.48% 1.07 1.07 0.990 2,150.00
Apr 08 2024 1.07 0.110 11.46% 0.980 1.07 0.970 4,209.00
Apr 07 2024 0.960 -0.010 -1.03% 0.990 0.990 0.940 1,570.00
Apr 06 2024 0.970 -0.050 -4.90% 1.02 1.02 0.960 4,989.00
Apr 05 2024 1.02 -0.050 -4.67% 1.04 1.04 0.950 13,118.00
Apr 04 2024 1.07 -0.010 -0.93% 1.08 1.10 1.05 882.00
Apr 03 2024 1.08 0.00 0.00% 1.07 1.09 1.04 1,408.00
Apr 02 2024 1.08 -0.050 -4.42% 1.14 1.14 1.00 23,002.00
Apr 01 2024 1.13 0.00 0.00% 1.13 1.13 1.10 2,998.00
Mar 31 2024 1.13 0.010 0.89% 1.12 1.13 1.10 1,331.00
Mar 30 2024 1.12 0.00 0.00% 1.14 1.20 1.05 8,203.00
Mar 29 2024 1.12 -0.010 -0.88% 1.10 1.13 1.10 1,816.00
Mar 28 2024 1.13 0.070 6.60% 1.07 1.13 1.06 4,469.00
Mar 27 2024 1.06 -0.010 -0.93% 1.07 1.08 1.05 1,330.00
Mar 26 2024 1.07 -0.020 -1.83% 1.09 1.11 1.06 5,752.00
Mar 25 2024 1.09 0.050 4.81% 1.06 1.19 1.02 15,109.00
Mar 24 2024 1.04 0.010 0.97% 1.01 1.04 0.990 1,818.00
Mar 23 2024 1.03 0.040 4.04% 0.990 1.03 0.990 627.00
Mar 22 2024 0.990 -0.060 -5.71% 1.05 1.06 0.990 1,786.00
Mar 21 2024 1.05 0.010 0.96% 1.06 1.08 1.02 3,258.00
Mar 20 2024 1.04 0.080 8.33% 0.960 1.04 0.920 10,521.00
Mar 19 2024 0.960 -0.110 -10.28% 1.06 1.33 0.930 13,028.00
Mar 18 2024 1.07 -0.130 -10.83% 1.21 1.21 1.02 5,193.00
Mar 17 2024 1.20 0.050 4.35% 1.13 1.22 1.11 1,855.00
Mar 16 2024 1.15 -0.020 -1.71% 1.17 1.21 1.13 2,916.00