Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
1.0100 USD |
3,738.0885 TOKE |
1.0200 USD |
1.0000 USD |
1.0200 USD |
1.0000 USD |
| 2022-09-26 |
0.9700 USD |
80.1169 TOKE |
0.9800 USD |
0.9600 USD |
0.9800 USD |
0.9600 USD |
| 2022-09-25 |
0.9800 USD |
466.6165 TOKE |
1.0000 USD |
0.9400 USD |
1.0200 USD |
0.9400 USD |
| 2022-09-24 |
0.9900 USD |
1,139.9213 TOKE |
0.9700 USD |
0.9700 USD |
1.0100 USD |
1.0000 USD |
| 2022-09-23 |
0.9400 USD |
176.9907 TOKE |
0.9700 USD |
0.9400 USD |
0.9700 USD |
0.9400 USD |
| 2022-09-22 |
0.9800 USD |
2,243.3600 TOKE |
0.9200 USD |
0.9200 USD |
1.5800 USD |
0.9700 USD |
| 2022-09-21 |
1.0100 USD |
228.8338 TOKE |
0.9900 USD |
0.9900 USD |
1.0300 USD |
1.0300 USD |
| 2022-09-20 |
1.0000 USD |
27.0000 TOKE |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2022-09-19 |
0.9600 USD |
519.1855 TOKE |
0.9500 USD |
0.9500 USD |
0.9800 USD |
0.9800 USD |
| 2022-09-18 |
1.0200 USD |
1,435.9348 TOKE |
1.2000 USD |
0.9800 USD |
1.2000 USD |
1.0300 USD |
| 2022-09-17 |
1.0300 USD |
920.0259 TOKE |
1.0100 USD |
1.0000 USD |
1.0600 USD |
1.0000 USD |
| 2022-09-16 |
1.0000 USD |
1,439.7295 TOKE |
1.0200 USD |
0.9900 USD |
1.0400 USD |
1.0400 USD |
| 2022-09-15 |
1.0300 USD |
463.5500 TOKE |
1.0300 USD |
1.0200 USD |
1.0500 USD |
1.0200 USD |
| 2022-09-14 |
1.1000 USD |
1,083.2321 TOKE |
1.1100 USD |
1.1000 USD |
1.1100 USD |
1.1000 USD |
| 2022-09-13 |
1.1600 USD |
138.5901 TOKE |
1.1800 USD |
1.1300 USD |
1.1800 USD |
1.1300 USD |
| 2022-09-12 |
0.0000 USD |
0.0000 TOKE |
1.2400 USD |
1.2400 USD |
1.2400 USD |
1.2400 USD |
| 2022-09-11 |
1.2400 USD |
0.7945 TOKE |
1.2400 USD |
1.2400 USD |
1.2400 USD |
1.2400 USD |
| 2022-09-10 |
0.0000 USD |
0.0000 TOKE |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2022-09-09 |
1.1600 USD |
215.1259 TOKE |
1.1600 USD |
1.1500 USD |
1.2400 USD |
1.1900 USD |
| 2022-09-08 |
1.2000 USD |
308.3333 TOKE |
1.2000 USD |
1.2000 USD |
1.2000 USD |
1.2000 USD |
| 2022-09-07 |
1.1300 USD |
48.4872 TOKE |
1.1500 USD |
1.1200 USD |
1.2100 USD |
1.2100 USD |
| 2022-09-06 |
1.1700 USD |
2,280.0410 TOKE |
1.2100 USD |
1.1500 USD |
1.2100 USD |
1.2000 USD |
| 2022-09-05 |
1.1400 USD |
116.1528 TOKE |
1.1400 USD |
1.1400 USD |
1.1600 USD |
1.1500 USD |
| 2022-09-04 |
1.1600 USD |
131.0277 TOKE |
1.1400 USD |
1.1400 USD |
1.1700 USD |
1.1700 USD |
| 2022-09-03 |
1.1500 USD |
25.6937 TOKE |
1.1700 USD |
1.1400 USD |
1.1700 USD |
1.1400 USD |
| 2022-09-02 |
1.2000 USD |
429.7587 TOKE |
1.2100 USD |
1.1900 USD |
1.2100 USD |
1.1900 USD |
| 2022-09-01 |
1.1600 USD |
4,449.4434 TOKE |
1.1900 USD |
1.0900 USD |
1.2300 USD |
1.2100 USD |
| 2022-08-31 |
1.2500 USD |
1,089.5405 TOKE |
1.2700 USD |
1.2400 USD |
1.2800 USD |
1.2500 USD |
| 2022-08-30 |
1.2700 USD |
2,018.8583 TOKE |
1.2700 USD |
1.1900 USD |
1.3200 USD |
1.1900 USD |
| 2022-08-29 |
1.2400 USD |
3,745.9913 TOKE |
1.2200 USD |
1.2100 USD |
1.4000 USD |
1.2700 USD |
| 2022-08-28 |
1.2400 USD |
21.3978 TOKE |
1.2400 USD |
1.2400 USD |
1.2400 USD |
1.2400 USD |
| 2022-08-27 |
1.2300 USD |
124.4655 TOKE |
1.2600 USD |
1.2000 USD |
1.2700 USD |
1.2400 USD |
| 2022-08-26 |
1.3700 USD |
357.5615 TOKE |
1.4900 USD |
1.2600 USD |
1.4900 USD |
1.2800 USD |
| 2022-08-25 |
1.5200 USD |
413.4697 TOKE |
1.5200 USD |
1.5200 USD |
1.5300 USD |
1.5200 USD |
| 2022-08-24 |
1.5000 USD |
88.6422 TOKE |
1.5500 USD |
1.4900 USD |
1.5600 USD |
1.4900 USD |
| 2022-08-23 |
1.5600 USD |
39.6613 TOKE |
1.5400 USD |
1.4800 USD |
1.5800 USD |
1.5800 USD |
| 2022-08-22 |
1.4800 USD |
118.8372 TOKE |
1.5000 USD |
1.4800 USD |
1.5100 USD |
1.4800 USD |
| 2022-08-21 |
1.5300 USD |
55.4146 TOKE |
1.5000 USD |
1.4600 USD |
1.5600 USD |
1.5300 USD |
| 2022-08-20 |
1.4900 USD |
627.4819 TOKE |
1.5600 USD |
1.4700 USD |
1.5600 USD |
1.4700 USD |
| 2022-08-19 |
1.6400 USD |
465.4754 TOKE |
1.7100 USD |
1.6000 USD |
1.7100 USD |
1.6000 USD |
| 2022-08-18 |
1.8000 USD |
439.3806 TOKE |
1.8000 USD |
1.7700 USD |
1.8100 USD |
1.8000 USD |
| 2022-08-17 |
1.8700 USD |
61.1732 TOKE |
2.1000 USD |
1.8200 USD |
2.1000 USD |
1.8300 USD |
| 2022-08-16 |
2.1000 USD |
26.7329 TOKE |
2.1300 USD |
2.0400 USD |
2.1300 USD |
2.0400 USD |
| 2022-08-15 |
2.1400 USD |
331.4646 TOKE |
2.1700 USD |
2.1300 USD |
2.1900 USD |
2.1600 USD |
| 2022-08-14 |
2.1800 USD |
1,305.3541 TOKE |
2.2300 USD |
2.1400 USD |
2.2400 USD |
2.2400 USD |
| 2022-08-13 |
2.2200 USD |
4,672.3804 TOKE |
2.1700 USD |
1.8500 USD |
2.3000 USD |
2.2100 USD |
| 2022-08-12 |
2.0500 USD |
28.4303 TOKE |
2.0500 USD |
2.0300 USD |
2.0800 USD |
2.0800 USD |
| 2022-08-11 |
1.9700 USD |
277.3625 TOKE |
1.9500 USD |
1.9300 USD |
2.1100 USD |
2.0600 USD |
| 2022-08-10 |
1.9900 USD |
1,422.3552 TOKE |
1.9000 USD |
1.8800 USD |
2.0900 USD |
1.8800 USD |
| 2022-08-09 |
1.9100 USD |
609.0561 TOKE |
1.9800 USD |
1.9000 USD |
1.9800 USD |
1.9200 USD |