Identifier on Kraken: TOKENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0179 USD |
321,480.9803 TOKEN |
0.0174 USD |
0.0171 USD |
0.0199 USD |
0.0183 USD |
| 2025-07-26 |
0.0174 USD |
380,024.0046 TOKEN |
0.0175 USD |
0.0170 USD |
0.0181 USD |
0.0174 USD |
| 2025-07-25 |
0.0169 USD |
271,578.0754 TOKEN |
0.0171 USD |
0.0164 USD |
0.0180 USD |
0.0176 USD |
| 2025-07-24 |
0.0172 USD |
1,698,588.2865 TOKEN |
0.0174 USD |
0.0157 USD |
0.0189 USD |
0.0180 USD |
| 2025-07-23 |
0.0174 USD |
1,302,736.8552 TOKEN |
0.0183 USD |
0.0160 USD |
0.0183 USD |
0.0171 USD |
| 2025-07-22 |
0.0179 USD |
643,173.4262 TOKEN |
0.0186 USD |
0.0174 USD |
0.0187 USD |
0.0177 USD |
| 2025-07-21 |
0.0189 USD |
7,509,492.0416 TOKEN |
0.0189 USD |
0.0178 USD |
0.0202 USD |
0.0181 USD |
| 2025-07-20 |
0.0195 USD |
792,181.1446 TOKEN |
0.0188 USD |
0.0185 USD |
0.0221 USD |
0.0196 USD |
| 2025-07-19 |
0.0185 USD |
548,663.2044 TOKEN |
0.0183 USD |
0.0180 USD |
0.0192 USD |
0.0185 USD |
| 2025-07-18 |
0.0201 USD |
1,725,193.7015 TOKEN |
0.0200 USD |
0.0189 USD |
0.0224 USD |
0.0196 USD |
| 2025-07-17 |
0.0198 USD |
1,386,968.0066 TOKEN |
0.0182 USD |
0.0174 USD |
0.0224 USD |
0.0195 USD |
| 2025-07-16 |
0.0171 USD |
351,110.4147 TOKEN |
0.0167 USD |
0.0162 USD |
0.0183 USD |
0.0183 USD |
| 2025-07-15 |
0.0157 USD |
319,853.3032 TOKEN |
0.0156 USD |
0.0149 USD |
0.0170 USD |
0.0167 USD |
| 2025-07-14 |
0.0169 USD |
196,898.6858 TOKEN |
0.0165 USD |
0.0162 USD |
0.0175 USD |
0.0168 USD |
| 2025-07-13 |
0.0163 USD |
480,935.7412 TOKEN |
0.0155 USD |
0.0151 USD |
0.0173 USD |
0.0165 USD |
| 2025-07-12 |
0.0153 USD |
176,885.2542 TOKEN |
0.0156 USD |
0.0149 USD |
0.0163 USD |
0.0149 USD |
| 2025-07-11 |
0.0158 USD |
1,125,199.1271 TOKEN |
0.0153 USD |
0.0146 USD |
0.0173 USD |
0.0160 USD |
| 2025-07-10 |
0.0144 USD |
251,165.9957 TOKEN |
0.0142 USD |
0.0140 USD |
0.0148 USD |
0.0148 USD |
| 2025-07-09 |
0.0139 USD |
232,227.0345 TOKEN |
0.0139 USD |
0.0136 USD |
0.0142 USD |
0.0141 USD |
| 2025-07-08 |
0.0133 USD |
268,144.9695 TOKEN |
0.0140 USD |
0.0127 USD |
0.0140 USD |
0.0138 USD |
| 2025-07-07 |
0.0132 USD |
62,427.7366 TOKEN |
0.0135 USD |
0.0130 USD |
0.0137 USD |
0.0136 USD |
| 2025-07-06 |
0.0133 USD |
561,390.6111 TOKEN |
0.0134 USD |
0.0127 USD |
0.0140 USD |
0.0129 USD |
| 2025-07-05 |
0.0125 USD |
149,850.9904 TOKEN |
0.0126 USD |
0.0122 USD |
0.0128 USD |
0.0123 USD |
| 2025-07-04 |
0.0127 USD |
290,411.8828 TOKEN |
0.0134 USD |
0.0122 USD |
0.0135 USD |
0.0124 USD |
| 2025-07-03 |
0.0136 USD |
201,621.9134 TOKEN |
0.0136 USD |
0.0134 USD |
0.0139 USD |
0.0134 USD |
| 2025-07-02 |
0.0124 USD |
74,955.6623 TOKEN |
0.0123 USD |
0.0122 USD |
0.0129 USD |
0.0125 USD |
| 2025-07-01 |
0.0128 USD |
64,475.3549 TOKEN |
0.0131 USD |
0.0124 USD |
0.0131 USD |
0.0125 USD |
| 2025-06-30 |
0.0135 USD |
194,342.3730 TOKEN |
0.0141 USD |
0.0128 USD |
0.0141 USD |
0.0132 USD |
| 2025-06-29 |
0.0132 USD |
213,181.5529 TOKEN |
0.0136 USD |
0.0131 USD |
0.0136 USD |
0.0134 USD |
| 2025-06-28 |
0.0132 USD |
85,680.8008 TOKEN |
0.0132 USD |
0.0130 USD |
0.0136 USD |
0.0136 USD |
| 2025-06-27 |
0.0131 USD |
34,991.3254 TOKEN |
0.0128 USD |
0.0126 USD |
0.0140 USD |
0.0140 USD |
| 2025-06-26 |
0.0130 USD |
201,636.2368 TOKEN |
0.0133 USD |
0.0126 USD |
0.0136 USD |
0.0131 USD |
| 2025-06-25 |
0.0138 USD |
196,306.4546 TOKEN |
0.0140 USD |
0.0132 USD |
0.0144 USD |
0.0132 USD |
| 2025-06-24 |
0.0141 USD |
275,705.0569 TOKEN |
0.0144 USD |
0.0139 USD |
0.0147 USD |
0.0140 USD |
| 2025-06-23 |
0.0124 USD |
125,758.8158 TOKEN |
0.0120 USD |
0.0119 USD |
0.0126 USD |
0.0126 USD |
| 2025-06-22 |
0.0123 USD |
65,986.2738 TOKEN |
0.0123 USD |
0.0121 USD |
0.0124 USD |
0.0124 USD |
| 2025-06-21 |
0.0130 USD |
384,060.6493 TOKEN |
0.0131 USD |
0.0124 USD |
0.0134 USD |
0.0124 USD |
| 2025-06-20 |
0.0138 USD |
72,576.0884 TOKEN |
0.0136 USD |
0.0131 USD |
0.0143 USD |
0.0131 USD |
| 2025-06-19 |
0.0135 USD |
1,133,784.4751 TOKEN |
0.0141 USD |
0.0122 USD |
0.0142 USD |
0.0138 USD |
| 2025-06-18 |
0.0139 USD |
27,395.8683 TOKEN |
0.0140 USD |
0.0138 USD |
0.0140 USD |
0.0138 USD |
| 2025-06-17 |
0.0153 USD |
553,292.1122 TOKEN |
0.0152 USD |
0.0149 USD |
0.0158 USD |
0.0154 USD |
| 2025-06-16 |
0.0155 USD |
473,382.6769 TOKEN |
0.0149 USD |
0.0149 USD |
0.0163 USD |
0.0160 USD |
| 2025-06-15 |
0.0151 USD |
870,892.8873 TOKEN |
0.0149 USD |
0.0145 USD |
0.0174 USD |
0.0153 USD |
| 2025-06-14 |
0.0150 USD |
63,367.5697 TOKEN |
0.0152 USD |
0.0148 USD |
0.0154 USD |
0.0151 USD |
| 2025-06-13 |
0.0147 USD |
991,386.3391 TOKEN |
0.0156 USD |
0.0141 USD |
0.0164 USD |
0.0148 USD |
| 2025-06-12 |
0.0167 USD |
78,540.7023 TOKEN |
0.0173 USD |
0.0164 USD |
0.0173 USD |
0.0168 USD |
| 2025-06-11 |
0.0188 USD |
241,592.4622 TOKEN |
0.0186 USD |
0.0178 USD |
0.0208 USD |
0.0185 USD |
| 2025-06-10 |
0.0174 USD |
363,900.5661 TOKEN |
0.0174 USD |
0.0170 USD |
0.0179 USD |
0.0174 USD |
| 2025-06-09 |
0.0162 USD |
78,234.9713 TOKEN |
0.0160 USD |
0.0155 USD |
0.0170 USD |
0.0170 USD |
| 2025-06-08 |
0.0161 USD |
66,779.3067 TOKEN |
0.0159 USD |
0.0157 USD |
0.0163 USD |
0.0162 USD |