Identifier on Kraken: TOKENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
0.0267 USD |
26,498.3341 TOKEN |
0.0259 USD |
0.0251 USD |
0.0275 USD |
0.0267 USD |
| 2025-02-06 |
0.0268 USD |
91,612.1192 TOKEN |
0.0267 USD |
0.0249 USD |
0.0286 USD |
0.0250 USD |
| 2025-02-05 |
0.0278 USD |
102,813.1424 TOKEN |
0.0283 USD |
0.0268 USD |
0.0296 USD |
0.0278 USD |
| 2025-02-04 |
0.0288 USD |
1,076,776.6346 TOKEN |
0.0319 USD |
0.0235 USD |
0.0320 USD |
0.0275 USD |
| 2025-02-03 |
0.0261 USD |
299,387.2213 TOKEN |
0.0283 USD |
0.0221 USD |
0.0296 USD |
0.0296 USD |
| 2025-02-02 |
0.0303 USD |
168,487.0065 TOKEN |
0.0341 USD |
0.0275 USD |
0.0361 USD |
0.0280 USD |
| 2025-02-01 |
0.0345 USD |
390,474.8973 TOKEN |
0.0362 USD |
0.0335 USD |
0.0386 USD |
0.0343 USD |
| 2025-01-31 |
0.0374 USD |
317,940.9968 TOKEN |
0.0370 USD |
0.0353 USD |
0.0405 USD |
0.0362 USD |
| 2025-01-30 |
0.0362 USD |
362,811.0747 TOKEN |
0.0349 USD |
0.0339 USD |
0.0382 USD |
0.0367 USD |
| 2025-01-29 |
0.0334 USD |
226,981.6932 TOKEN |
0.0332 USD |
0.0322 USD |
0.0356 USD |
0.0352 USD |
| 2025-01-28 |
0.0348 USD |
400,271.5443 TOKEN |
0.0345 USD |
0.0329 USD |
0.0360 USD |
0.0342 USD |
| 2025-01-27 |
0.0329 USD |
572,793.5156 TOKEN |
0.0352 USD |
0.0303 USD |
0.0366 USD |
0.0353 USD |
| 2025-01-26 |
0.0366 USD |
769,680.4955 TOKEN |
0.0367 USD |
0.0309 USD |
0.0400 USD |
0.0341 USD |
| 2025-01-25 |
0.0363 USD |
342,622.4472 TOKEN |
0.0361 USD |
0.0348 USD |
0.0398 USD |
0.0361 USD |
| 2025-01-24 |
0.0371 USD |
447,534.2845 TOKEN |
0.0386 USD |
0.0348 USD |
0.0386 USD |
0.0356 USD |
| 2025-01-23 |
0.0388 USD |
320,867.3656 TOKEN |
0.0393 USD |
0.0362 USD |
0.0406 USD |
0.0378 USD |
| 2025-01-22 |
0.0392 USD |
638,157.4478 TOKEN |
0.0422 USD |
0.0343 USD |
0.0426 USD |
0.0401 USD |
| 2025-01-21 |
0.0426 USD |
1,044,566.2134 TOKEN |
0.0405 USD |
0.0373 USD |
0.0541 USD |
0.0438 USD |
| 2025-01-20 |
0.0425 USD |
418,996.9863 TOKEN |
0.0457 USD |
0.0392 USD |
0.0467 USD |
0.0405 USD |
| 2025-01-19 |
0.0471 USD |
760,977.8393 TOKEN |
0.0490 USD |
0.0439 USD |
0.0510 USD |
0.0439 USD |
| 2025-01-18 |
0.0502 USD |
593,706.6644 TOKEN |
0.0541 USD |
0.0461 USD |
0.0557 USD |
0.0485 USD |
| 2025-01-17 |
0.0541 USD |
779,003.0121 TOKEN |
0.0535 USD |
0.0500 USD |
0.0580 USD |
0.0520 USD |
| 2025-01-16 |
0.0537 USD |
402,232.7544 TOKEN |
0.0523 USD |
0.0473 USD |
0.0800 USD |
0.0550 USD |
| 2025-01-15 |
0.0606 USD |
201,613.9483 TOKEN |
0.0550 USD |
0.0500 USD |
0.0830 USD |
0.0510 USD |