Identifier on Kraken: TOKENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
0.0047 USD |
3,635,728.4335 TOKEN |
0.0050 USD |
0.0044 USD |
0.0051 USD |
0.0047 USD |
| 2025-11-20 |
0.0053 USD |
1,446,898.0684 TOKEN |
0.0053 USD |
0.0050 USD |
0.0058 USD |
0.0051 USD |
| 2025-11-19 |
0.0055 USD |
8,370.8754 TOKEN |
0.0055 USD |
0.0055 USD |
0.0055 USD |
0.0055 USD |
| 2025-11-18 |
0.0053 USD |
28,088.5298 TOKEN |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0054 USD |
| 2025-11-17 |
0.0058 USD |
13,983.1142 TOKEN |
0.0058 USD |
0.0056 USD |
0.0059 USD |
0.0056 USD |
| 2025-11-16 |
0.0057 USD |
523,753.1418 TOKEN |
0.0058 USD |
0.0055 USD |
0.0059 USD |
0.0056 USD |
| 2025-11-15 |
0.0062 USD |
3,903,840.7042 TOKEN |
0.0060 USD |
0.0058 USD |
0.0066 USD |
0.0058 USD |
| 2025-11-14 |
0.0060 USD |
105,600.0894 TOKEN |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2025-11-13 |
0.0067 USD |
99,476.8243 TOKEN |
0.0066 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-11-12 |
0.0068 USD |
255,993.5703 TOKEN |
0.0067 USD |
0.0067 USD |
0.0071 USD |
0.0069 USD |
| 2025-11-11 |
0.0070 USD |
61,485.1840 TOKEN |
0.0073 USD |
0.0068 USD |
0.0073 USD |
0.0070 USD |
| 2025-11-10 |
0.0076 USD |
548,500.2608 TOKEN |
0.0072 USD |
0.0072 USD |
0.0081 USD |
0.0073 USD |
| 2025-11-09 |
0.0069 USD |
470,767.7663 TOKEN |
0.0074 USD |
0.0068 USD |
0.0078 USD |
0.0071 USD |
| 2025-11-08 |
0.0072 USD |
477,824.1274 TOKEN |
0.0080 USD |
0.0069 USD |
0.0080 USD |
0.0070 USD |
| 2025-11-07 |
0.0067 USD |
323,248.6822 TOKEN |
0.0066 USD |
0.0065 USD |
0.0069 USD |
0.0068 USD |
| 2025-11-06 |
0.0063 USD |
731,527.1812 TOKEN |
0.0064 USD |
0.0062 USD |
0.0064 USD |
0.0062 USD |
| 2025-11-05 |
0.0062 USD |
506,652.7208 TOKEN |
0.0062 USD |
0.0062 USD |
0.0066 USD |
0.0064 USD |
| 2025-11-04 |
0.0062 USD |
791,264.1411 TOKEN |
0.0066 USD |
0.0058 USD |
0.0067 USD |
0.0058 USD |
| 2025-11-03 |
0.0069 USD |
2,009,876.9392 TOKEN |
0.0073 USD |
0.0063 USD |
0.0074 USD |
0.0066 USD |
| 2025-11-02 |
0.0071 USD |
1,170,987.9128 TOKEN |
0.0074 USD |
0.0069 USD |
0.0076 USD |
0.0073 USD |
| 2025-11-01 |
0.0075 USD |
6,624.8659 TOKEN |
0.0075 USD |
0.0075 USD |
0.0075 USD |
0.0075 USD |
| 2025-10-31 |
0.0074 USD |
190,103.9199 TOKEN |
0.0073 USD |
0.0073 USD |
0.0075 USD |
0.0075 USD |
| 2025-10-30 |
0.0077 USD |
864,722.2439 TOKEN |
0.0079 USD |
0.0073 USD |
0.0080 USD |
0.0073 USD |
| 2025-10-29 |
0.0079 USD |
671,662.1465 TOKEN |
0.0078 USD |
0.0076 USD |
0.0083 USD |
0.0080 USD |
| 2025-10-28 |
0.0080 USD |
363,689.2781 TOKEN |
0.0081 USD |
0.0076 USD |
0.0087 USD |
0.0078 USD |
| 2025-10-27 |
0.0085 USD |
316,414.6371 TOKEN |
0.0086 USD |
0.0082 USD |
0.0091 USD |
0.0082 USD |
| 2025-10-26 |
0.0082 USD |
699,280.1205 TOKEN |
0.0082 USD |
0.0080 USD |
0.0087 USD |
0.0083 USD |
| 2025-10-25 |
0.0082 USD |
332,225.8463 TOKEN |
0.0081 USD |
0.0080 USD |
0.0084 USD |
0.0082 USD |
| 2025-10-24 |
0.0082 USD |
169,350.3336 TOKEN |
0.0080 USD |
0.0079 USD |
0.0100 USD |
0.0082 USD |
| 2025-10-23 |
0.0084 USD |
89,483.4979 TOKEN |
0.0079 USD |
0.0079 USD |
0.0100 USD |
0.0079 USD |
| 2025-10-22 |
0.0081 USD |
226,421.5925 TOKEN |
0.0080 USD |
0.0073 USD |
0.0101 USD |
0.0080 USD |
| 2025-10-21 |
0.0086 USD |
133,882.6300 TOKEN |
0.0084 USD |
0.0081 USD |
0.0101 USD |
0.0086 USD |
| 2025-10-20 |
0.0088 USD |
342,918.8734 TOKEN |
0.0082 USD |
0.0082 USD |
0.0092 USD |
0.0086 USD |
| 2025-10-19 |
0.0086 USD |
179,409.5544 TOKEN |
0.0085 USD |
0.0084 USD |
0.0088 USD |
0.0085 USD |
| 2025-10-18 |
0.0085 USD |
599,593.9605 TOKEN |
0.0084 USD |
0.0083 USD |
0.0089 USD |
0.0086 USD |
| 2025-10-17 |
0.0081 USD |
256,273.6519 TOKEN |
0.0087 USD |
0.0078 USD |
0.0087 USD |
0.0082 USD |
| 2025-10-16 |
0.0089 USD |
949,868.5782 TOKEN |
0.0092 USD |
0.0083 USD |
0.0096 USD |
0.0086 USD |
| 2025-10-15 |
0.0090 USD |
636,357.4897 TOKEN |
0.0091 USD |
0.0086 USD |
0.0093 USD |
0.0091 USD |
| 2025-10-14 |
0.0089 USD |
518,090.1762 TOKEN |
0.0096 USD |
0.0083 USD |
0.0096 USD |
0.0087 USD |
| 2025-10-13 |
0.0093 USD |
228,240.8576 TOKEN |
0.0092 USD |
0.0091 USD |
0.0097 USD |
0.0095 USD |
| 2025-10-12 |
0.0089 USD |
415,462.9082 TOKEN |
0.0087 USD |
0.0085 USD |
0.0096 USD |
0.0095 USD |
| 2025-10-11 |
0.0088 USD |
3,719,947.8733 TOKEN |
0.0094 USD |
0.0082 USD |
0.0097 USD |
0.0090 USD |
| 2025-10-10 |
0.0125 USD |
48,323.3755 TOKEN |
0.0126 USD |
0.0123 USD |
0.0131 USD |
0.0124 USD |
| 2025-10-09 |
0.0126 USD |
22,566.5043 TOKEN |
0.0127 USD |
0.0124 USD |
0.0127 USD |
0.0124 USD |
| 2025-10-08 |
0.0128 USD |
41,680.0314 TOKEN |
0.0131 USD |
0.0126 USD |
0.0136 USD |
0.0129 USD |
| 2025-10-07 |
0.0137 USD |
10,808.4182 TOKEN |
0.0135 USD |
0.0132 USD |
0.0140 USD |
0.0140 USD |
| 2025-10-06 |
0.0139 USD |
1,097,560.6931 TOKEN |
0.0131 USD |
0.0130 USD |
0.0141 USD |
0.0136 USD |
| 2025-10-05 |
0.0135 USD |
156,637.3377 TOKEN |
0.0131 USD |
0.0129 USD |
0.0142 USD |
0.0129 USD |
| 2025-10-04 |
0.0136 USD |
256,392.6841 TOKEN |
0.0135 USD |
0.0130 USD |
0.0140 USD |
0.0130 USD |
| 2025-10-03 |
0.0130 USD |
623,639.3367 TOKEN |
0.0130 USD |
0.0128 USD |
0.0134 USD |
0.0133 USD |