Identifier on Kraken: TOKENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0174 USD |
641,830.4390 TOKEN |
0.0171 USD |
0.0164 USD |
0.0196 USD |
0.0175 USD |
| 2025-05-30 |
0.0197 USD |
322,363.6950 TOKEN |
0.0206 USD |
0.0193 USD |
0.0208 USD |
0.0193 USD |
| 2025-05-29 |
0.0220 USD |
533,648.7360 TOKEN |
0.0217 USD |
0.0207 USD |
0.0231 USD |
0.0211 USD |
| 2025-05-28 |
0.0215 USD |
142,037.0747 TOKEN |
0.0221 USD |
0.0210 USD |
0.0221 USD |
0.0212 USD |
| 2025-05-27 |
0.0213 USD |
344,892.1213 TOKEN |
0.0211 USD |
0.0204 USD |
0.0232 USD |
0.0219 USD |
| 2025-05-26 |
0.0218 USD |
306,967.2483 TOKEN |
0.0212 USD |
0.0208 USD |
0.0232 USD |
0.0210 USD |
| 2025-05-25 |
0.0208 USD |
326,827.0810 TOKEN |
0.0213 USD |
0.0200 USD |
0.0217 USD |
0.0201 USD |
| 2025-05-24 |
0.0224 USD |
314,323.5820 TOKEN |
0.0222 USD |
0.0217 USD |
0.0231 USD |
0.0219 USD |
| 2025-05-23 |
0.0250 USD |
1,149,066.1456 TOKEN |
0.0259 USD |
0.0231 USD |
0.0266 USD |
0.0237 USD |
| 2025-05-22 |
0.0263 USD |
428,721.3998 TOKEN |
0.0258 USD |
0.0255 USD |
0.0274 USD |
0.0257 USD |
| 2025-05-21 |
0.0253 USD |
834,104.7964 TOKEN |
0.0261 USD |
0.0240 USD |
0.0269 USD |
0.0255 USD |
| 2025-05-20 |
0.0236 USD |
883,528.6532 TOKEN |
0.0220 USD |
0.0219 USD |
0.0253 USD |
0.0229 USD |
| 2025-05-19 |
0.0216 USD |
1,259,070.0195 TOKEN |
0.0221 USD |
0.0199 USD |
0.0246 USD |
0.0219 USD |
| 2025-05-18 |
0.0207 USD |
165,680.9308 TOKEN |
0.0195 USD |
0.0195 USD |
0.0214 USD |
0.0210 USD |
| 2025-05-17 |
0.0198 USD |
116,545.1306 TOKEN |
0.0204 USD |
0.0191 USD |
0.0204 USD |
0.0196 USD |
| 2025-05-16 |
0.0213 USD |
712,631.2645 TOKEN |
0.0212 USD |
0.0205 USD |
0.0223 USD |
0.0205 USD |
| 2025-05-15 |
0.0234 USD |
234,331.7692 TOKEN |
0.0250 USD |
0.0217 USD |
0.0252 USD |
0.0223 USD |
| 2025-05-14 |
0.0257 USD |
1,086,677.4741 TOKEN |
0.0260 USD |
0.0240 USD |
0.0289 USD |
0.0249 USD |
| 2025-05-13 |
0.0246 USD |
454,296.1619 TOKEN |
0.0240 USD |
0.0221 USD |
0.0264 USD |
0.0253 USD |
| 2025-05-12 |
0.0258 USD |
578,505.3562 TOKEN |
0.0250 USD |
0.0243 USD |
0.0272 USD |
0.0254 USD |
| 2025-05-11 |
0.0252 USD |
692,842.8301 TOKEN |
0.0262 USD |
0.0233 USD |
0.0269 USD |
0.0247 USD |
| 2025-05-10 |
0.0240 USD |
486,279.3307 TOKEN |
0.0223 USD |
0.0222 USD |
0.0260 USD |
0.0235 USD |
| 2025-05-09 |
0.0221 USD |
455,380.5301 TOKEN |
0.0216 USD |
0.0208 USD |
0.0232 USD |
0.0229 USD |
| 2025-05-08 |
0.0195 USD |
285,757.8817 TOKEN |
0.0187 USD |
0.0187 USD |
0.0203 USD |
0.0201 USD |
| 2025-05-07 |
0.0187 USD |
287,207.6351 TOKEN |
0.0197 USD |
0.0180 USD |
0.0201 USD |
0.0185 USD |
| 2025-05-06 |
0.0203 USD |
1,064,740.7005 TOKEN |
0.0199 USD |
0.0190 USD |
0.0216 USD |
0.0190 USD |
| 2025-05-05 |
0.0187 USD |
287,274.8492 TOKEN |
0.0183 USD |
0.0181 USD |
0.0193 USD |
0.0190 USD |
| 2025-05-04 |
0.0186 USD |
599,385.7706 TOKEN |
0.0191 USD |
0.0180 USD |
0.0193 USD |
0.0185 USD |
| 2025-05-03 |
0.0197 USD |
391,182.4878 TOKEN |
0.0203 USD |
0.0188 USD |
0.0203 USD |
0.0193 USD |
| 2025-05-02 |
0.0200 USD |
222,344.0663 TOKEN |
0.0197 USD |
0.0196 USD |
0.0204 USD |
0.0201 USD |
| 2025-05-01 |
0.0206 USD |
104,200.3335 TOKEN |
0.0210 USD |
0.0204 USD |
0.0210 USD |
0.0207 USD |
| 2025-04-30 |
0.0201 USD |
874,046.9229 TOKEN |
0.0198 USD |
0.0192 USD |
0.0209 USD |
0.0200 USD |
| 2025-04-29 |
0.0225 USD |
4,309,569.1340 TOKEN |
0.0244 USD |
0.0198 USD |
0.0249 USD |
0.0205 USD |
| 2025-04-28 |
0.0198 USD |
3,226,931.6705 TOKEN |
0.0159 USD |
0.0144 USD |
0.0230 USD |
0.0227 USD |
| 2025-04-27 |
0.0158 USD |
225,038.0139 TOKEN |
0.0169 USD |
0.0149 USD |
0.0172 USD |
0.0160 USD |
| 2025-04-26 |
0.0166 USD |
198,237.8172 TOKEN |
0.0162 USD |
0.0161 USD |
0.0173 USD |
0.0161 USD |
| 2025-04-25 |
0.0159 USD |
290,011.1165 TOKEN |
0.0155 USD |
0.0150 USD |
0.0164 USD |
0.0156 USD |
| 2025-04-24 |
0.0150 USD |
126,969.5901 TOKEN |
0.0151 USD |
0.0142 USD |
0.0155 USD |
0.0155 USD |
| 2025-04-23 |
0.0156 USD |
307,441.5727 TOKEN |
0.0153 USD |
0.0151 USD |
0.0163 USD |
0.0152 USD |
| 2025-04-22 |
0.0143 USD |
146,726.1905 TOKEN |
0.0138 USD |
0.0136 USD |
0.0149 USD |
0.0149 USD |
| 2025-04-21 |
0.0143 USD |
37,948.3154 TOKEN |
0.0135 USD |
0.0135 USD |
0.0145 USD |
0.0145 USD |
| 2025-04-20 |
0.0141 USD |
106,969.3297 TOKEN |
0.0136 USD |
0.0134 USD |
0.0145 USD |
0.0134 USD |
| 2025-04-19 |
0.0132 USD |
12,118.6422 TOKEN |
0.0131 USD |
0.0128 USD |
0.0134 USD |
0.0130 USD |
| 2025-04-18 |
0.0132 USD |
137,954.1728 TOKEN |
0.0129 USD |
0.0129 USD |
0.0135 USD |
0.0133 USD |
| 2025-04-17 |
0.0131 USD |
16,998.3583 TOKEN |
0.0128 USD |
0.0127 USD |
0.0132 USD |
0.0131 USD |
| 2025-04-16 |
0.0130 USD |
220,445.4717 TOKEN |
0.0130 USD |
0.0127 USD |
0.0133 USD |
0.0129 USD |
| 2025-04-15 |
0.0135 USD |
64,767.1621 TOKEN |
0.0128 USD |
0.0128 USD |
0.0139 USD |
0.0132 USD |
| 2025-04-14 |
0.0133 USD |
137,882.1159 TOKEN |
0.0134 USD |
0.0128 USD |
0.0139 USD |
0.0133 USD |
| 2025-04-13 |
0.0140 USD |
130,162.8123 TOKEN |
0.0139 USD |
0.0136 USD |
0.0145 USD |
0.0136 USD |
| 2025-04-12 |
0.0139 USD |
122,259.2971 TOKEN |
0.0142 USD |
0.0131 USD |
0.0145 USD |
0.0144 USD |