Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.1416 USD |
5,006.8995 TOKE |
0.1400 USD |
0.1389 USD |
0.1442 USD |
0.1425 USD |
| 2025-06-04 |
0.1377 USD |
21,169.1139 TOKE |
0.1353 USD |
0.1351 USD |
0.1401 USD |
0.1398 USD |
| 2025-06-03 |
0.1391 USD |
32,076.9138 TOKE |
0.1378 USD |
0.1376 USD |
0.1429 USD |
0.1405 USD |
| 2025-06-02 |
0.1448 USD |
159,890.9605 TOKE |
0.1496 USD |
0.1341 USD |
0.1502 USD |
0.1343 USD |
| 2025-06-01 |
0.1484 USD |
1,236,037.4332 TOKE |
0.1535 USD |
0.1421 USD |
0.1535 USD |
0.1521 USD |
| 2025-05-31 |
0.1404 USD |
1,296,558.8133 TOKE |
0.1396 USD |
0.1374 USD |
0.1463 USD |
0.1394 USD |
| 2025-05-30 |
0.1475 USD |
14,140.0163 TOKE |
0.1489 USD |
0.1449 USD |
0.1581 USD |
0.1581 USD |
| 2025-05-29 |
0.1629 USD |
127,867.8058 TOKE |
0.1519 USD |
0.1482 USD |
0.1870 USD |
0.1489 USD |
| 2025-05-28 |
0.1496 USD |
33,019.3997 TOKE |
0.1518 USD |
0.1440 USD |
0.1542 USD |
0.1440 USD |
| 2025-05-27 |
0.1527 USD |
23,519.9634 TOKE |
0.1528 USD |
0.1500 USD |
0.1569 USD |
0.1547 USD |
| 2025-05-26 |
0.1560 USD |
28,173.3820 TOKE |
0.1580 USD |
0.1516 USD |
0.1603 USD |
0.1536 USD |
| 2025-05-25 |
0.1583 USD |
16,459.4564 TOKE |
0.1612 USD |
0.1537 USD |
0.1624 USD |
0.1572 USD |
| 2025-05-24 |
0.1597 USD |
87,068.4080 TOKE |
0.1554 USD |
0.1510 USD |
0.1674 USD |
0.1611 USD |
| 2025-05-23 |
0.1597 USD |
15,229.1110 TOKE |
0.1579 USD |
0.1506 USD |
0.1662 USD |
0.1621 USD |
| 2025-05-22 |
0.1529 USD |
36,982.6358 TOKE |
0.1485 USD |
0.1485 USD |
0.1594 USD |
0.1594 USD |
| 2025-05-21 |
0.1524 USD |
30,742.2480 TOKE |
0.1504 USD |
0.1452 USD |
0.1615 USD |
0.1574 USD |
| 2025-05-20 |
0.1666 USD |
43,332.7993 TOKE |
0.1659 USD |
0.1623 USD |
0.1712 USD |
0.1640 USD |
| 2025-05-19 |
0.1660 USD |
128,977.5276 TOKE |
0.1616 USD |
0.1526 USD |
0.1870 USD |
0.1665 USD |
| 2025-05-18 |
0.1640 USD |
168,142.5507 TOKE |
0.1722 USD |
0.1541 USD |
0.1797 USD |
0.1582 USD |
| 2025-05-17 |
0.1771 USD |
55,102.8663 TOKE |
0.1811 USD |
0.1683 USD |
0.1889 USD |
0.1695 USD |
| 2025-05-16 |
0.1894 USD |
45,209.7871 TOKE |
0.1908 USD |
0.1836 USD |
0.1968 USD |
0.1853 USD |
| 2025-05-15 |
0.2108 USD |
179,418.8379 TOKE |
0.2300 USD |
0.1853 USD |
0.2990 USD |
0.1890 USD |
| 2025-05-14 |
0.2327 USD |
367,899.7071 TOKE |
0.2129 USD |
0.2071 USD |
0.3000 USD |
0.2270 USD |
| 2025-05-13 |
0.2015 USD |
43,096.9587 TOKE |
0.1992 USD |
0.1866 USD |
0.2189 USD |
0.2081 USD |
| 2025-05-12 |
0.1886 USD |
74,423.5370 TOKE |
0.1865 USD |
0.1802 USD |
0.2008 USD |
0.1892 USD |
| 2025-05-11 |
0.1978 USD |
51,418.8849 TOKE |
0.1955 USD |
0.1910 USD |
0.2060 USD |
0.1940 USD |
| 2025-05-10 |
0.1908 USD |
109,589.8763 TOKE |
0.2060 USD |
0.1680 USD |
0.2060 USD |
0.1856 USD |
| 2025-05-09 |
0.2185 USD |
67,347.2621 TOKE |
0.2129 USD |
0.2064 USD |
0.2370 USD |
0.2260 USD |
| 2025-05-08 |
0.1940 USD |
32,831.5877 TOKE |
0.1870 USD |
0.1870 USD |
0.2030 USD |
0.2010 USD |
| 2025-05-07 |
0.1800 USD |
71,689.4858 TOKE |
0.1840 USD |
0.1680 USD |
0.1930 USD |
0.1690 USD |
| 2025-05-06 |
0.1820 USD |
28,126.6775 TOKE |
0.1910 USD |
0.1760 USD |
0.1960 USD |
0.1850 USD |
| 2025-05-05 |
0.1960 USD |
4,132.8814 TOKE |
0.1940 USD |
0.1900 USD |
0.2060 USD |
0.1930 USD |
| 2025-05-04 |
0.2070 USD |
12,709.5791 TOKE |
0.2090 USD |
0.1960 USD |
0.2180 USD |
0.2000 USD |
| 2025-05-03 |
0.2130 USD |
5,541.0086 TOKE |
0.2150 USD |
0.2060 USD |
0.2270 USD |
0.2080 USD |
| 2025-05-02 |
0.2260 USD |
22,794.6849 TOKE |
0.2230 USD |
0.2130 USD |
0.2380 USD |
0.2140 USD |
| 2025-05-01 |
0.2390 USD |
240,143.2060 TOKE |
0.2110 USD |
0.2090 USD |
0.2890 USD |
0.2320 USD |
| 2025-04-30 |
0.2190 USD |
22,744.9963 TOKE |
0.2270 USD |
0.2100 USD |
0.2280 USD |
0.2210 USD |
| 2025-04-29 |
0.2180 USD |
22,175.0610 TOKE |
0.2200 USD |
0.2030 USD |
0.2320 USD |
0.2250 USD |
| 2025-04-28 |
0.2170 USD |
11,030.7760 TOKE |
0.2270 USD |
0.2100 USD |
0.2380 USD |
0.2190 USD |
| 2025-04-27 |
0.2330 USD |
9,715.0377 TOKE |
0.2290 USD |
0.2210 USD |
0.2510 USD |
0.2280 USD |
| 2025-04-26 |
0.2290 USD |
3,528.2257 TOKE |
0.2270 USD |
0.2240 USD |
0.2500 USD |
0.2300 USD |
| 2025-04-25 |
0.2260 USD |
5,846.0564 TOKE |
0.2290 USD |
0.2200 USD |
0.2390 USD |
0.2320 USD |
| 2025-04-24 |
0.2310 USD |
8,290.1788 TOKE |
0.2290 USD |
0.2230 USD |
0.2550 USD |
0.2310 USD |
| 2025-04-23 |
0.2350 USD |
6,640.9190 TOKE |
0.2270 USD |
0.2240 USD |
0.2580 USD |
0.2300 USD |
| 2025-04-22 |
0.2110 USD |
18,909.2377 TOKE |
0.2050 USD |
0.2000 USD |
0.2280 USD |
0.2200 USD |
| 2025-04-21 |
0.2110 USD |
8,466.6565 TOKE |
0.2160 USD |
0.2020 USD |
0.2190 USD |
0.2070 USD |
| 2025-04-20 |
0.2170 USD |
9,913.5496 TOKE |
0.2110 USD |
0.2090 USD |
0.2260 USD |
0.2150 USD |
| 2025-04-19 |
0.2170 USD |
635.5497 TOKE |
0.2130 USD |
0.2110 USD |
0.2200 USD |
0.2150 USD |
| 2025-04-18 |
0.2200 USD |
10,278.0079 TOKE |
0.2200 USD |
0.2040 USD |
0.2300 USD |
0.2150 USD |
| 2025-04-17 |
0.2140 USD |
1,588.3940 TOKE |
0.2150 USD |
0.2090 USD |
0.2220 USD |
0.2150 USD |