Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.8100 USD |
576.4258 TOKE |
0.8100 USD |
0.8100 USD |
0.8400 USD |
0.8100 USD |
| 2024-04-25 |
0.7500 USD |
14,618.9523 TOKE |
0.8200 USD |
0.7200 USD |
0.8300 USD |
0.8100 USD |
| 2024-04-24 |
0.8300 USD |
5,117.8653 TOKE |
0.8300 USD |
0.7800 USD |
0.8400 USD |
0.7800 USD |
| 2024-04-23 |
0.8400 USD |
4,320.5623 TOKE |
0.8500 USD |
0.8300 USD |
0.8500 USD |
0.8300 USD |
| 2024-04-22 |
0.8600 USD |
2,772.1046 TOKE |
0.8500 USD |
0.8400 USD |
0.8800 USD |
0.8700 USD |
| 2024-04-21 |
0.8500 USD |
378.9381 TOKE |
0.8500 USD |
0.8300 USD |
0.8800 USD |
0.8300 USD |
| 2024-04-20 |
0.8400 USD |
4,031.6595 TOKE |
0.8500 USD |
0.8100 USD |
0.8800 USD |
0.8700 USD |
| 2024-04-19 |
0.8400 USD |
2,479.6579 TOKE |
0.8500 USD |
0.7900 USD |
0.8600 USD |
0.8400 USD |
| 2024-04-18 |
0.7800 USD |
2,267.6791 TOKE |
0.7800 USD |
0.7800 USD |
0.8300 USD |
0.8300 USD |
| 2024-04-17 |
0.7400 USD |
44,287.4641 TOKE |
0.8000 USD |
0.7100 USD |
0.8200 USD |
0.7800 USD |
| 2024-04-16 |
0.7400 USD |
12,719.3422 TOKE |
0.8000 USD |
0.6100 USD |
0.8200 USD |
0.8000 USD |
| 2024-04-15 |
0.8000 USD |
10,435.9802 TOKE |
0.8000 USD |
0.7600 USD |
0.8700 USD |
0.7800 USD |
| 2024-04-14 |
0.7600 USD |
2,115.5583 TOKE |
0.7500 USD |
0.7500 USD |
0.7800 USD |
0.7800 USD |
| 2024-04-13 |
0.7800 USD |
47,158.0283 TOKE |
0.8400 USD |
0.6700 USD |
0.8700 USD |
0.6700 USD |
| 2024-04-12 |
0.8600 USD |
67,288.5336 TOKE |
0.9600 USD |
0.7500 USD |
0.9600 USD |
0.8300 USD |
| 2024-04-11 |
0.9600 USD |
4,774.5357 TOKE |
0.9700 USD |
0.9600 USD |
0.9700 USD |
0.9600 USD |
| 2024-04-10 |
0.9800 USD |
8,341.3726 TOKE |
1.0000 USD |
0.9600 USD |
1.0100 USD |
0.9700 USD |
| 2024-04-09 |
1.0300 USD |
3,126.3740 TOKE |
1.0700 USD |
0.9800 USD |
1.0700 USD |
1.0000 USD |
| 2024-04-08 |
1.0300 USD |
6,083.7399 TOKE |
0.9800 USD |
0.9700 USD |
1.0600 USD |
1.0500 USD |
| 2024-04-07 |
0.9500 USD |
1,935.9755 TOKE |
0.9900 USD |
0.9400 USD |
0.9900 USD |
0.9600 USD |
| 2024-04-06 |
0.9700 USD |
5,438.6688 TOKE |
1.0200 USD |
0.9500 USD |
1.0200 USD |
0.9600 USD |
| 2024-04-05 |
0.9900 USD |
16,218.1509 TOKE |
1.0400 USD |
0.9400 USD |
1.0400 USD |
1.0200 USD |
| 2024-04-04 |
1.0700 USD |
1,142.8023 TOKE |
1.0800 USD |
1.0500 USD |
1.1000 USD |
1.0700 USD |
| 2024-04-03 |
1.0700 USD |
2,305.6335 TOKE |
1.0700 USD |
1.0400 USD |
1.1000 USD |
1.0900 USD |
| 2024-04-02 |
1.0700 USD |
30,000.8170 TOKE |
1.1400 USD |
1.0000 USD |
1.1400 USD |
1.0800 USD |
| 2024-04-01 |
1.1100 USD |
1,936.7833 TOKE |
1.1300 USD |
1.1000 USD |
1.1400 USD |
1.1100 USD |
| 2024-03-31 |
1.1100 USD |
1,391.8231 TOKE |
1.1200 USD |
1.1000 USD |
1.1300 USD |
1.1200 USD |
| 2024-03-30 |
1.1200 USD |
11,680.4096 TOKE |
1.1400 USD |
1.0500 USD |
1.2000 USD |
1.1200 USD |
| 2024-03-29 |
1.1900 USD |
16,550.3995 TOKE |
1.1000 USD |
1.0000 USD |
1.4200 USD |
1.1100 USD |
| 2024-03-28 |
1.0900 USD |
10,602.0280 TOKE |
1.0700 USD |
1.0500 USD |
1.1600 USD |
1.1300 USD |
| 2024-03-27 |
1.0600 USD |
3,765.1519 TOKE |
1.0700 USD |
1.0400 USD |
1.0900 USD |
1.0600 USD |
| 2024-03-26 |
1.0800 USD |
9,329.2330 TOKE |
1.0900 USD |
1.0500 USD |
1.1400 USD |
1.0700 USD |
| 2024-03-25 |
1.0700 USD |
23,795.5593 TOKE |
1.0600 USD |
1.0200 USD |
1.1900 USD |
1.0400 USD |
| 2024-03-24 |
1.0000 USD |
1,784.0012 TOKE |
1.0100 USD |
0.9900 USD |
1.0300 USD |
1.0100 USD |
| 2024-03-23 |
1.0000 USD |
1,227.8017 TOKE |
0.9900 USD |
0.9900 USD |
1.0300 USD |
1.0300 USD |
| 2024-03-22 |
1.0300 USD |
5,349.2898 TOKE |
1.0500 USD |
0.9900 USD |
1.1900 USD |
0.9900 USD |
| 2024-03-21 |
1.0600 USD |
8,295.9771 TOKE |
1.0600 USD |
1.0200 USD |
1.0900 USD |
1.0300 USD |
| 2024-03-20 |
0.9700 USD |
17,920.5748 TOKE |
0.9600 USD |
0.9200 USD |
1.1500 USD |
1.0100 USD |
| 2024-03-19 |
1.0300 USD |
44,895.6467 TOKE |
1.0600 USD |
0.9200 USD |
1.3300 USD |
0.9600 USD |
| 2024-03-18 |
1.0800 USD |
10,703.1427 TOKE |
1.2100 USD |
1.0200 USD |
1.2100 USD |
1.0700 USD |
| 2024-03-17 |
1.1600 USD |
5,112.6363 TOKE |
1.1300 USD |
1.1000 USD |
1.2200 USD |
1.2000 USD |
| 2024-03-16 |
1.2100 USD |
7,138.7039 TOKE |
1.1700 USD |
1.1500 USD |
1.3300 USD |
1.1700 USD |
| 2024-03-15 |
1.2300 USD |
22,800.1579 TOKE |
1.3100 USD |
1.1000 USD |
1.3100 USD |
1.1700 USD |
| 2024-03-14 |
1.3200 USD |
6,726.3606 TOKE |
1.3600 USD |
1.3100 USD |
1.3700 USD |
1.3100 USD |
| 2024-03-13 |
1.3700 USD |
12,915.8327 TOKE |
1.3800 USD |
1.3400 USD |
1.4100 USD |
1.3600 USD |
| 2024-03-12 |
1.4000 USD |
15,475.3463 TOKE |
1.5000 USD |
1.3600 USD |
1.5200 USD |
1.3600 USD |
| 2024-03-11 |
1.5100 USD |
6,596.9867 TOKE |
1.4800 USD |
1.4600 USD |
1.5300 USD |
1.4800 USD |
| 2024-03-10 |
1.4800 USD |
8,869.5424 TOKE |
1.4900 USD |
1.4400 USD |
1.5200 USD |
1.4600 USD |
| 2024-03-09 |
1.5000 USD |
6,195.5994 TOKE |
1.5200 USD |
1.4800 USD |
1.5400 USD |
1.4800 USD |
| 2024-03-08 |
1.5700 USD |
14,802.4308 TOKE |
1.5600 USD |
1.5100 USD |
1.6200 USD |
1.5400 USD |