Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.2210 USD |
18,104.8609 TOKE |
0.2306 USD |
0.2130 USD |
0.2308 USD |
0.2252 USD |
| 2025-09-13 |
0.2259 USD |
22,439.8681 TOKE |
0.2293 USD |
0.2179 USD |
0.2325 USD |
0.2230 USD |
| 2025-09-12 |
0.2279 USD |
18,653.5255 TOKE |
0.2325 USD |
0.2212 USD |
0.2327 USD |
0.2282 USD |
| 2025-09-11 |
0.2207 USD |
70,419.3933 TOKE |
0.2189 USD |
0.2094 USD |
0.2329 USD |
0.2276 USD |
| 2025-09-10 |
0.2234 USD |
227,316.7700 TOKE |
0.2240 USD |
0.2062 USD |
0.2600 USD |
0.2100 USD |
| 2025-09-09 |
0.1970 USD |
165,772.0517 TOKE |
0.1817 USD |
0.1808 USD |
0.2322 USD |
0.2201 USD |
| 2025-09-08 |
0.2014 USD |
234,857.4230 TOKE |
0.2159 USD |
0.1792 USD |
0.2165 USD |
0.1958 USD |
| 2025-09-07 |
0.2443 USD |
1,273,742.5367 TOKE |
0.2216 USD |
0.1970 USD |
0.3095 USD |
0.2268 USD |
| 2025-09-06 |
0.1781 USD |
282,189.9188 TOKE |
0.1519 USD |
0.1503 USD |
0.2200 USD |
0.1828 USD |
| 2025-09-05 |
0.1487 USD |
14,714.8021 TOKE |
0.1503 USD |
0.1432 USD |
0.1531 USD |
0.1499 USD |
| 2025-09-04 |
0.1462 USD |
44,757.0274 TOKE |
0.1431 USD |
0.1407 USD |
0.1512 USD |
0.1450 USD |
| 2025-09-03 |
0.1453 USD |
71,972.5032 TOKE |
0.1420 USD |
0.1420 USD |
0.1590 USD |
0.1434 USD |
| 2025-09-02 |
0.1428 USD |
54,651.7226 TOKE |
0.1458 USD |
0.1400 USD |
0.1482 USD |
0.1447 USD |
| 2025-09-01 |
0.1560 USD |
48,088.8824 TOKE |
0.1496 USD |
0.1451 USD |
0.1621 USD |
0.1597 USD |
| 2025-08-31 |
0.1495 USD |
8,451.0691 TOKE |
0.1487 USD |
0.1478 USD |
0.1548 USD |
0.1494 USD |
| 2025-08-30 |
0.1510 USD |
2,459.7383 TOKE |
0.1518 USD |
0.1491 USD |
0.1519 USD |
0.1499 USD |
| 2025-08-29 |
0.1461 USD |
22,857.1151 TOKE |
0.1525 USD |
0.1401 USD |
0.1528 USD |
0.1502 USD |
| 2025-08-28 |
0.1556 USD |
12,376.6458 TOKE |
0.1595 USD |
0.1507 USD |
0.1597 USD |
0.1547 USD |
| 2025-08-27 |
0.1605 USD |
56,890.6013 TOKE |
0.1640 USD |
0.1523 USD |
0.1674 USD |
0.1573 USD |
| 2025-08-26 |
0.1528 USD |
33,318.4714 TOKE |
0.1565 USD |
0.1467 USD |
0.1636 USD |
0.1532 USD |
| 2025-08-25 |
0.1690 USD |
6,004.0802 TOKE |
0.1679 USD |
0.1670 USD |
0.1726 USD |
0.1681 USD |
| 2025-08-24 |
0.1698 USD |
25,474.6480 TOKE |
0.1733 USD |
0.1662 USD |
0.1733 USD |
0.1662 USD |
| 2025-08-23 |
0.1685 USD |
9,261.8700 TOKE |
0.1712 USD |
0.1664 USD |
0.1717 USD |
0.1695 USD |
| 2025-08-22 |
0.1576 USD |
109,024.9094 TOKE |
0.1580 USD |
0.1491 USD |
0.1727 USD |
0.1719 USD |
| 2025-08-21 |
0.1506 USD |
93,721.7467 TOKE |
0.1438 USD |
0.1401 USD |
0.1688 USD |
0.1584 USD |
| 2025-08-20 |
0.1488 USD |
205,347.7476 TOKE |
0.1487 USD |
0.1432 USD |
0.2010 USD |
0.1433 USD |
| 2025-08-19 |
0.1625 USD |
14,301.9219 TOKE |
0.1637 USD |
0.1578 USD |
0.1646 USD |
0.1591 USD |
| 2025-08-18 |
0.1659 USD |
29,531.2421 TOKE |
0.1787 USD |
0.1587 USD |
0.1787 USD |
0.1646 USD |
| 2025-08-17 |
0.1804 USD |
4,410.2677 TOKE |
0.1801 USD |
0.1772 USD |
0.1848 USD |
0.1812 USD |
| 2025-08-16 |
0.1823 USD |
840.0917 TOKE |
0.1829 USD |
0.1814 USD |
0.1845 USD |
0.1830 USD |
| 2025-08-15 |
0.1811 USD |
26,262.9892 TOKE |
0.1788 USD |
0.1741 USD |
0.1852 USD |
0.1806 USD |
| 2025-08-14 |
0.1816 USD |
28,948.5196 TOKE |
0.1856 USD |
0.1774 USD |
0.1858 USD |
0.1784 USD |
| 2025-08-13 |
0.1799 USD |
22,393.3429 TOKE |
0.1786 USD |
0.1763 USD |
0.1845 USD |
0.1833 USD |
| 2025-08-12 |
0.1765 USD |
71,429.4861 TOKE |
0.1592 USD |
0.1592 USD |
0.1999 USD |
0.1756 USD |
| 2025-08-11 |
0.1729 USD |
28,897.6120 TOKE |
0.1699 USD |
0.1606 USD |
0.1793 USD |
0.1606 USD |
| 2025-08-10 |
0.1748 USD |
16,406.8039 TOKE |
0.1749 USD |
0.1668 USD |
0.1854 USD |
0.1691 USD |
| 2025-08-09 |
0.1747 USD |
29,917.5874 TOKE |
0.1701 USD |
0.1660 USD |
0.1909 USD |
0.1743 USD |
| 2025-08-08 |
0.1735 USD |
10,577.3575 TOKE |
0.1723 USD |
0.1689 USD |
0.1847 USD |
0.1726 USD |
| 2025-08-07 |
0.1614 USD |
7,624.1499 TOKE |
0.1575 USD |
0.1566 USD |
0.1688 USD |
0.1655 USD |
| 2025-08-06 |
0.1605 USD |
122,338.9718 TOKE |
0.1611 USD |
0.1538 USD |
0.1700 USD |
0.1576 USD |
| 2025-08-05 |
0.1693 USD |
511,220.4311 TOKE |
0.1642 USD |
0.1550 USD |
0.2139 USD |
0.1592 USD |
| 2025-08-04 |
0.1629 USD |
18,152.6862 TOKE |
0.1599 USD |
0.1583 USD |
0.1667 USD |
0.1636 USD |
| 2025-08-03 |
0.1588 USD |
20,238.9810 TOKE |
0.1582 USD |
0.1553 USD |
0.1666 USD |
0.1605 USD |
| 2025-08-02 |
0.1667 USD |
31,955.0139 TOKE |
0.1691 USD |
0.1570 USD |
0.1747 USD |
0.1592 USD |
| 2025-08-01 |
0.1785 USD |
62,922.6986 TOKE |
0.1801 USD |
0.1718 USD |
0.1992 USD |
0.1752 USD |
| 2025-07-31 |
0.1813 USD |
16,293.1026 TOKE |
0.1767 USD |
0.1765 USD |
0.1853 USD |
0.1800 USD |
| 2025-07-30 |
0.1893 USD |
52,873.2427 TOKE |
0.1834 USD |
0.1754 USD |
0.2023 USD |
0.1756 USD |
| 2025-07-29 |
0.1903 USD |
20,835.0171 TOKE |
0.1997 USD |
0.1806 USD |
0.2007 USD |
0.1812 USD |
| 2025-07-28 |
0.2060 USD |
12,101.3458 TOKE |
0.2078 USD |
0.1935 USD |
0.2148 USD |
0.2025 USD |
| 2025-07-27 |
0.2058 USD |
20,507.0764 TOKE |
0.2007 USD |
0.1956 USD |
0.2170 USD |
0.2113 USD |