Identifier on Kraken: TOKENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.0155 USD |
74,162.0831 TOKEN |
0.0161 USD |
0.0142 USD |
0.0162 USD |
0.0142 USD |
| 2025-03-28 |
0.0168 USD |
58,051.2850 TOKEN |
0.0179 USD |
0.0160 USD |
0.0182 USD |
0.0160 USD |
| 2025-03-27 |
0.0181 USD |
213,376.6459 TOKEN |
0.0195 USD |
0.0176 USD |
0.0195 USD |
0.0183 USD |
| 2025-03-26 |
0.0180 USD |
223,664.9858 TOKEN |
0.0181 USD |
0.0173 USD |
0.0186 USD |
0.0184 USD |
| 2025-03-25 |
0.0174 USD |
305,885.7558 TOKEN |
0.0165 USD |
0.0158 USD |
0.0182 USD |
0.0180 USD |
| 2025-03-24 |
0.0153 USD |
249,725.3626 TOKEN |
0.0141 USD |
0.0140 USD |
0.0167 USD |
0.0167 USD |
| 2025-03-23 |
0.0143 USD |
15,789.3010 TOKEN |
0.0144 USD |
0.0140 USD |
0.0144 USD |
0.0140 USD |
| 2025-03-22 |
0.0141 USD |
126,200.8479 TOKEN |
0.0145 USD |
0.0138 USD |
0.0147 USD |
0.0144 USD |
| 2025-03-21 |
0.0142 USD |
72,738.6955 TOKEN |
0.0143 USD |
0.0138 USD |
0.0148 USD |
0.0141 USD |
| 2025-03-20 |
0.0152 USD |
593,163.9407 TOKEN |
0.0154 USD |
0.0147 USD |
0.0160 USD |
0.0156 USD |
| 2025-03-19 |
0.0138 USD |
40,782.5612 TOKEN |
0.0145 USD |
0.0132 USD |
0.0146 USD |
0.0146 USD |
| 2025-03-18 |
0.0137 USD |
144,417.1680 TOKEN |
0.0143 USD |
0.0132 USD |
0.0151 USD |
0.0132 USD |
| 2025-03-17 |
0.0140 USD |
72,839.2465 TOKEN |
0.0137 USD |
0.0135 USD |
0.0142 USD |
0.0140 USD |
| 2025-03-16 |
0.0135 USD |
175,556.3030 TOKEN |
0.0139 USD |
0.0130 USD |
0.0146 USD |
0.0139 USD |
| 2025-03-15 |
0.0144 USD |
82,299.3538 TOKEN |
0.0140 USD |
0.0138 USD |
0.0157 USD |
0.0140 USD |
| 2025-03-14 |
0.0145 USD |
74,355.8802 TOKEN |
0.0147 USD |
0.0135 USD |
0.0157 USD |
0.0157 USD |
| 2025-03-13 |
0.0138 USD |
13,302.4056 TOKEN |
0.0151 USD |
0.0136 USD |
0.0151 USD |
0.0144 USD |
| 2025-03-12 |
0.0137 USD |
550,881.0253 TOKEN |
0.0135 USD |
0.0132 USD |
0.0148 USD |
0.0148 USD |
| 2025-03-11 |
0.0134 USD |
113,731.2925 TOKEN |
0.0130 USD |
0.0122 USD |
0.0142 USD |
0.0129 USD |
| 2025-03-10 |
0.0145 USD |
55,769.9405 TOKEN |
0.0154 USD |
0.0132 USD |
0.0155 USD |
0.0151 USD |
| 2025-03-09 |
0.0159 USD |
92,905.0633 TOKEN |
0.0161 USD |
0.0140 USD |
0.0173 USD |
0.0152 USD |
| 2025-03-08 |
0.0165 USD |
19,608.1752 TOKEN |
0.0165 USD |
0.0161 USD |
0.0181 USD |
0.0161 USD |
| 2025-03-07 |
0.0171 USD |
113,010.7612 TOKEN |
0.0158 USD |
0.0152 USD |
0.0184 USD |
0.0167 USD |
| 2025-03-06 |
0.0165 USD |
11,717.9828 TOKEN |
0.0161 USD |
0.0158 USD |
0.0180 USD |
0.0159 USD |
| 2025-03-05 |
0.0171 USD |
13,285.5347 TOKEN |
0.0170 USD |
0.0158 USD |
0.0174 USD |
0.0174 USD |
| 2025-03-04 |
0.0170 USD |
134,549.2599 TOKEN |
0.0184 USD |
0.0155 USD |
0.0195 USD |
0.0170 USD |
| 2025-03-03 |
0.0211 USD |
116,806.7025 TOKEN |
0.0223 USD |
0.0182 USD |
0.0227 USD |
0.0182 USD |
| 2025-03-02 |
0.0213 USD |
127,979.9524 TOKEN |
0.0207 USD |
0.0196 USD |
0.0225 USD |
0.0217 USD |
| 2025-03-01 |
0.0209 USD |
134,409.8246 TOKEN |
0.0212 USD |
0.0201 USD |
0.0220 USD |
0.0205 USD |
| 2025-02-28 |
0.0207 USD |
72,168.5493 TOKEN |
0.0212 USD |
0.0192 USD |
0.0217 USD |
0.0211 USD |
| 2025-02-27 |
0.0217 USD |
41,467.2212 TOKEN |
0.0216 USD |
0.0215 USD |
0.0221 USD |
0.0215 USD |
| 2025-02-26 |
0.0212 USD |
190,291.5776 TOKEN |
0.0208 USD |
0.0203 USD |
0.0224 USD |
0.0208 USD |
| 2025-02-25 |
0.0202 USD |
322,125.8301 TOKEN |
0.0200 USD |
0.0191 USD |
0.0219 USD |
0.0215 USD |
| 2025-02-24 |
0.0228 USD |
162,957.8135 TOKEN |
0.0251 USD |
0.0205 USD |
0.0251 USD |
0.0206 USD |
| 2025-02-23 |
0.0249 USD |
122,613.6902 TOKEN |
0.0254 USD |
0.0237 USD |
0.0267 USD |
0.0246 USD |
| 2025-02-22 |
0.0251 USD |
29,582.2796 TOKEN |
0.0246 USD |
0.0234 USD |
0.0268 USD |
0.0251 USD |
| 2025-02-21 |
0.0254 USD |
176,952.9191 TOKEN |
0.0249 USD |
0.0239 USD |
0.0275 USD |
0.0242 USD |
| 2025-02-20 |
0.0253 USD |
135,170.1701 TOKEN |
0.0262 USD |
0.0239 USD |
0.0265 USD |
0.0250 USD |
| 2025-02-19 |
0.0263 USD |
72,575.9334 TOKEN |
0.0248 USD |
0.0248 USD |
0.0272 USD |
0.0271 USD |
| 2025-02-18 |
0.0255 USD |
70,286.7508 TOKEN |
0.0267 USD |
0.0245 USD |
0.0269 USD |
0.0251 USD |
| 2025-02-17 |
0.0270 USD |
214,622.7078 TOKEN |
0.0264 USD |
0.0254 USD |
0.0284 USD |
0.0266 USD |
| 2025-02-16 |
0.0269 USD |
30,219.7025 TOKEN |
0.0269 USD |
0.0262 USD |
0.0277 USD |
0.0275 USD |
| 2025-02-15 |
0.0266 USD |
200,840.2446 TOKEN |
0.0283 USD |
0.0257 USD |
0.0283 USD |
0.0264 USD |
| 2025-02-14 |
0.0282 USD |
275,870.5051 TOKEN |
0.0279 USD |
0.0274 USD |
0.0292 USD |
0.0286 USD |
| 2025-02-13 |
0.0275 USD |
199,077.2245 TOKEN |
0.0290 USD |
0.0269 USD |
0.0298 USD |
0.0269 USD |
| 2025-02-12 |
0.0270 USD |
142,220.8023 TOKEN |
0.0277 USD |
0.0257 USD |
0.0290 USD |
0.0288 USD |
| 2025-02-11 |
0.0283 USD |
74,844.4523 TOKEN |
0.0278 USD |
0.0270 USD |
0.0296 USD |
0.0274 USD |
| 2025-02-10 |
0.0272 USD |
59,231.2758 TOKEN |
0.0272 USD |
0.0259 USD |
0.0282 USD |
0.0270 USD |
| 2025-02-09 |
0.0287 USD |
89,440.8768 TOKEN |
0.0275 USD |
0.0264 USD |
0.0310 USD |
0.0264 USD |
| 2025-02-08 |
0.0271 USD |
133,059.2737 TOKEN |
0.0254 USD |
0.0247 USD |
0.0279 USD |
0.0267 USD |