Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOKEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.570 | 0.010 | 1.79% | 0.570 | 0.570 | 0.570 | 93.00 |
| Jun 18 2024 | 0.560 | -0.030 | -5.08% | 0.590 | 0.590 | 0.530 | 1,653.00 |
| Jun 17 2024 | 0.590 | 0.020 | 3.51% | 0.580 | 0.600 | 0.550 | 9,721.00 |
| Jun 16 2024 | 0.570 | 0.00 | 0.00% | 0.570 | 0.590 | 0.570 | 1,233.00 |
| Jun 15 2024 | 0.570 | 0.020 | 3.64% | 0.570 | 0.570 | 0.570 | 361.00 |
| 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 |
