Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1902 USD |
8,432.1192 TOKE |
0.1896 USD |
0.1821 USD |
0.1989 USD |
0.1825 USD |
| 2025-11-03 |
0.1962 USD |
11,411.3467 TOKE |
0.1949 USD |
0.1864 USD |
0.2069 USD |
0.1871 USD |
| 2025-11-02 |
0.1966 USD |
1,806.9065 TOKE |
0.1965 USD |
0.1959 USD |
0.1981 USD |
0.1962 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 TOKE |
0.1980 USD |
0.1980 USD |
0.1980 USD |
0.1980 USD |
| 2025-10-31 |
0.1927 USD |
14,739.1831 TOKE |
0.1808 USD |
0.1808 USD |
0.1985 USD |
0.1954 USD |
| 2025-10-30 |
0.2017 USD |
194.0689 TOKE |
0.2017 USD |
0.2017 USD |
0.2017 USD |
0.2017 USD |
| 2025-10-29 |
0.2166 USD |
2,916.0139 TOKE |
0.2215 USD |
0.2043 USD |
0.2215 USD |
0.2162 USD |
| 2025-10-28 |
0.2294 USD |
67,673.7139 TOKE |
0.2172 USD |
0.2038 USD |
0.2529 USD |
0.2279 USD |
| 2025-10-27 |
0.2170 USD |
3,006.2249 TOKE |
0.2117 USD |
0.2060 USD |
0.2221 USD |
0.2063 USD |
| 2025-10-26 |
0.2038 USD |
1,005.4207 TOKE |
0.2067 USD |
0.1998 USD |
0.2088 USD |
0.2000 USD |
| 2025-10-25 |
0.1983 USD |
23,469.4412 TOKE |
0.2095 USD |
0.1854 USD |
0.2095 USD |
0.2014 USD |
| 2025-10-24 |
0.2180 USD |
120,205.0362 TOKE |
0.2048 USD |
0.1992 USD |
0.2327 USD |
0.2105 USD |
| 2025-10-23 |
0.1776 USD |
126,103.4655 TOKE |
0.1801 USD |
0.1643 USD |
0.1921 USD |
0.1822 USD |
| 2025-10-22 |
0.2208 USD |
205,358.0171 TOKE |
0.2043 USD |
0.1888 USD |
0.2551 USD |
0.2034 USD |
| 2025-10-21 |
0.2014 USD |
166,218.5085 TOKE |
0.1651 USD |
0.1611 USD |
0.2320 USD |
0.2132 USD |
| 2025-10-20 |
0.1699 USD |
96,137.0529 TOKE |
0.1719 USD |
0.1574 USD |
0.1860 USD |
0.1648 USD |
| 2025-10-19 |
0.1704 USD |
16,182.7177 TOKE |
0.1685 USD |
0.1681 USD |
0.1730 USD |
0.1723 USD |
| 2025-10-18 |
0.1675 USD |
1,190.1996 TOKE |
0.1681 USD |
0.1663 USD |
0.1692 USD |
0.1680 USD |
| 2025-10-17 |
0.1681 USD |
14,399.5470 TOKE |
0.1773 USD |
0.1629 USD |
0.1774 USD |
0.1629 USD |
| 2025-10-16 |
0.1932 USD |
179,977.3122 TOKE |
0.1784 USD |
0.1755 USD |
0.2311 USD |
0.1773 USD |
| 2025-10-15 |
0.1899 USD |
31,128.9666 TOKE |
0.2022 USD |
0.1789 USD |
0.2038 USD |
0.1789 USD |
| 2025-10-14 |
0.1998 USD |
47,687.3611 TOKE |
0.2083 USD |
0.1882 USD |
0.2112 USD |
0.1959 USD |
| 2025-10-13 |
0.2125 USD |
19,637.0157 TOKE |
0.2163 USD |
0.2076 USD |
0.2263 USD |
0.2076 USD |
| 2025-10-12 |
0.2170 USD |
53,473.4701 TOKE |
0.1971 USD |
0.1952 USD |
0.2381 USD |
0.2176 USD |
| 2025-10-11 |
0.2068 USD |
88,558.4040 TOKE |
0.2120 USD |
0.2002 USD |
0.2179 USD |
0.2076 USD |
| 2025-10-10 |
0.2413 USD |
18,882.8753 TOKE |
0.2338 USD |
0.2273 USD |
0.2476 USD |
0.2273 USD |
| 2025-10-09 |
0.2834 USD |
69,835.8323 TOKE |
0.2515 USD |
0.2504 USD |
0.3350 USD |
0.2542 USD |
| 2025-10-08 |
0.2639 USD |
1,984.0655 TOKE |
0.2627 USD |
0.2616 USD |
0.2658 USD |
0.2643 USD |
| 2025-10-07 |
0.2912 USD |
13,819.7073 TOKE |
0.2851 USD |
0.2830 USD |
0.2955 USD |
0.2922 USD |
| 2025-10-06 |
0.2905 USD |
22,420.6399 TOKE |
0.2923 USD |
0.2834 USD |
0.2991 USD |
0.2904 USD |
| 2025-10-05 |
0.2997 USD |
14,990.9316 TOKE |
0.2980 USD |
0.2902 USD |
0.3056 USD |
0.2952 USD |
| 2025-10-04 |
0.2894 USD |
47,493.3890 TOKE |
0.2848 USD |
0.2740 USD |
0.3047 USD |
0.2972 USD |
| 2025-10-03 |
0.2859 USD |
13,133.9332 TOKE |
0.2874 USD |
0.2791 USD |
0.2926 USD |
0.2898 USD |
| 2025-10-02 |
0.2882 USD |
46,360.3712 TOKE |
0.2940 USD |
0.2554 USD |
0.3085 USD |
0.2927 USD |
| 2025-10-01 |
0.2911 USD |
25,463.2946 TOKE |
0.3025 USD |
0.2795 USD |
0.3025 USD |
0.2956 USD |
| 2025-09-30 |
0.3111 USD |
38,446.8172 TOKE |
0.3213 USD |
0.2969 USD |
0.3275 USD |
0.2969 USD |
| 2025-09-29 |
0.3072 USD |
88,792.5025 TOKE |
0.3282 USD |
0.2889 USD |
0.3341 USD |
0.3000 USD |
| 2025-09-28 |
0.2736 USD |
53,668.7204 TOKE |
0.2698 USD |
0.2592 USD |
0.2900 USD |
0.2818 USD |
| 2025-09-27 |
0.2683 USD |
62,608.3400 TOKE |
0.2827 USD |
0.2522 USD |
0.2830 USD |
0.2695 USD |
| 2025-09-26 |
0.2896 USD |
19,852.7199 TOKE |
0.2897 USD |
0.2878 USD |
0.2936 USD |
0.2935 USD |
| 2025-09-25 |
0.2899 USD |
113,332.1516 TOKE |
0.2949 USD |
0.2836 USD |
0.3014 USD |
0.2882 USD |
| 2025-09-24 |
0.3189 USD |
18,385.3146 TOKE |
0.3249 USD |
0.3049 USD |
0.3296 USD |
0.3049 USD |
| 2025-09-23 |
0.3101 USD |
48,051.3976 TOKE |
0.2991 USD |
0.2978 USD |
0.3277 USD |
0.3158 USD |
| 2025-09-22 |
0.3049 USD |
93,408.9976 TOKE |
0.3365 USD |
0.2788 USD |
0.3398 USD |
0.2802 USD |
| 2025-09-21 |
0.2849 USD |
140,855.7478 TOKE |
0.2868 USD |
0.2660 USD |
0.3097 USD |
0.2905 USD |
| 2025-09-20 |
0.2587 USD |
48,034.1897 TOKE |
0.2542 USD |
0.2397 USD |
0.2721 USD |
0.2562 USD |
| 2025-09-19 |
0.2837 USD |
508,677.0158 TOKE |
0.2743 USD |
0.2351 USD |
0.3700 USD |
0.2514 USD |
| 2025-09-18 |
0.2244 USD |
1,788.5816 TOKE |
0.2227 USD |
0.2188 USD |
0.2260 USD |
0.2234 USD |
| 2025-09-17 |
0.2204 USD |
30,355.3569 TOKE |
0.2217 USD |
0.2076 USD |
0.2260 USD |
0.2169 USD |
| 2025-09-16 |
0.2126 USD |
25,916.7331 TOKE |
0.2232 USD |
0.2037 USD |
0.2251 USD |
0.2145 USD |