Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.2058 USD |
20,507.0764 TOKE |
0.2007 USD |
0.1956 USD |
0.2170 USD |
0.2113 USD |
| 2025-07-26 |
0.1994 USD |
32,502.5217 TOKE |
0.1986 USD |
0.1950 USD |
0.2024 USD |
0.1971 USD |
| 2025-07-25 |
0.1976 USD |
32,653.9549 TOKE |
0.2012 USD |
0.1850 USD |
0.2081 USD |
0.1975 USD |
| 2025-07-24 |
0.1993 USD |
21,830.6826 TOKE |
0.1990 USD |
0.1860 USD |
0.2118 USD |
0.2012 USD |
| 2025-07-23 |
0.2104 USD |
55,631.5885 TOKE |
0.2252 USD |
0.1937 USD |
0.2277 USD |
0.2024 USD |
| 2025-07-22 |
0.2246 USD |
112,823.0566 TOKE |
0.2393 USD |
0.2001 USD |
0.2406 USD |
0.2217 USD |
| 2025-07-21 |
0.2586 USD |
18,503.1869 TOKE |
0.2596 USD |
0.2482 USD |
0.2667 USD |
0.2482 USD |
| 2025-07-20 |
0.2558 USD |
43,503.9971 TOKE |
0.2603 USD |
0.2335 USD |
0.2757 USD |
0.2585 USD |
| 2025-07-19 |
0.2383 USD |
57,737.1873 TOKE |
0.2327 USD |
0.2203 USD |
0.2540 USD |
0.2387 USD |
| 2025-07-18 |
0.2385 USD |
145,401.9604 TOKE |
0.2093 USD |
0.2050 USD |
0.2892 USD |
0.2507 USD |
| 2025-07-17 |
0.2059 USD |
39,930.9782 TOKE |
0.2099 USD |
0.1980 USD |
0.2133 USD |
0.2107 USD |
| 2025-07-16 |
0.1798 USD |
21,909.0611 TOKE |
0.1733 USD |
0.1705 USD |
0.1899 USD |
0.1850 USD |
| 2025-07-15 |
0.1724 USD |
35,662.7747 TOKE |
0.1651 USD |
0.1640 USD |
0.1916 USD |
0.1733 USD |
| 2025-07-14 |
0.1661 USD |
27,109.0672 TOKE |
0.1613 USD |
0.1608 USD |
0.1692 USD |
0.1673 USD |
| 2025-07-13 |
0.1561 USD |
34,710.5568 TOKE |
0.1539 USD |
0.1515 USD |
0.1687 USD |
0.1610 USD |
| 2025-07-12 |
0.1600 USD |
5,116.0259 TOKE |
0.1618 USD |
0.1563 USD |
0.1627 USD |
0.1592 USD |
| 2025-07-11 |
0.1546 USD |
54,983.5855 TOKE |
0.1446 USD |
0.1446 USD |
0.1699 USD |
0.1670 USD |
| 2025-07-10 |
0.1429 USD |
7,062.3398 TOKE |
0.1438 USD |
0.1401 USD |
0.1487 USD |
0.1401 USD |
| 2025-07-09 |
0.1369 USD |
50,202.8358 TOKE |
0.1374 USD |
0.1343 USD |
0.1526 USD |
0.1419 USD |
| 2025-07-08 |
0.1375 USD |
24,723.8613 TOKE |
0.1386 USD |
0.1350 USD |
0.1511 USD |
0.1379 USD |
| 2025-07-07 |
0.1423 USD |
3,981.4121 TOKE |
0.1442 USD |
0.1382 USD |
0.1466 USD |
0.1382 USD |
| 2025-07-06 |
0.1405 USD |
1,537.6844 TOKE |
0.1414 USD |
0.1385 USD |
0.1422 USD |
0.1400 USD |
| 2025-07-05 |
0.1386 USD |
12,229.4563 TOKE |
0.1413 USD |
0.1365 USD |
0.1437 USD |
0.1368 USD |
| 2025-07-04 |
0.1438 USD |
10,888.5276 TOKE |
0.1461 USD |
0.1382 USD |
0.1470 USD |
0.1382 USD |
| 2025-07-03 |
0.1431 USD |
35,053.5016 TOKE |
0.1392 USD |
0.1379 USD |
0.1516 USD |
0.1507 USD |
| 2025-07-02 |
0.1382 USD |
12,817.2984 TOKE |
0.1414 USD |
0.1349 USD |
0.1426 USD |
0.1386 USD |
| 2025-07-01 |
0.1434 USD |
25,812.4141 TOKE |
0.1495 USD |
0.1393 USD |
0.1495 USD |
0.1419 USD |
| 2025-06-30 |
0.1511 USD |
27,420.4700 TOKE |
0.1518 USD |
0.1480 USD |
0.1542 USD |
0.1517 USD |
| 2025-06-29 |
0.1483 USD |
34,020.3825 TOKE |
0.1496 USD |
0.1416 USD |
0.1525 USD |
0.1525 USD |
| 2025-06-28 |
0.1552 USD |
37,816.3506 TOKE |
0.1596 USD |
0.1539 USD |
0.1596 USD |
0.1544 USD |
| 2025-06-27 |
0.1662 USD |
69,830.9124 TOKE |
0.1679 USD |
0.1592 USD |
0.1718 USD |
0.1661 USD |
| 2025-06-26 |
0.1694 USD |
47,243.9106 TOKE |
0.1748 USD |
0.1619 USD |
0.1806 USD |
0.1675 USD |
| 2025-06-25 |
0.1854 USD |
19,910.0468 TOKE |
0.1912 USD |
0.1816 USD |
0.1912 USD |
0.1844 USD |
| 2025-06-24 |
0.1825 USD |
113,845.8258 TOKE |
0.1751 USD |
0.1733 USD |
0.1977 USD |
0.1846 USD |
| 2025-06-23 |
0.1720 USD |
184,398.9013 TOKE |
0.1622 USD |
0.1574 USD |
0.1921 USD |
0.1783 USD |
| 2025-06-22 |
0.1736 USD |
32,688.4307 TOKE |
0.1740 USD |
0.1679 USD |
0.1803 USD |
0.1734 USD |
| 2025-06-21 |
0.1885 USD |
47,791.7120 TOKE |
0.1960 USD |
0.1822 USD |
0.1972 USD |
0.1859 USD |
| 2025-06-20 |
0.2146 USD |
72,980.5130 TOKE |
0.2223 USD |
0.2084 USD |
0.2232 USD |
0.2110 USD |
| 2025-06-19 |
0.2168 USD |
189,317.3621 TOKE |
0.1890 USD |
0.1865 USD |
0.2800 USD |
0.2065 USD |
| 2025-06-18 |
0.1924 USD |
17,065.7460 TOKE |
0.1912 USD |
0.1808 USD |
0.2000 USD |
0.1915 USD |
| 2025-06-17 |
0.1908 USD |
39,970.1274 TOKE |
0.2000 USD |
0.1761 USD |
0.2046 USD |
0.1905 USD |
| 2025-06-16 |
0.2045 USD |
10,882.3329 TOKE |
0.1939 USD |
0.1933 USD |
0.2103 USD |
0.2079 USD |
| 2025-06-15 |
0.1907 USD |
857.6503 TOKE |
0.1942 USD |
0.1886 USD |
0.1944 USD |
0.1888 USD |
| 2025-06-14 |
0.1985 USD |
21,929.5186 TOKE |
0.1951 USD |
0.1925 USD |
0.2090 USD |
0.1929 USD |
| 2025-06-13 |
0.1952 USD |
14,206.4809 TOKE |
0.2026 USD |
0.1854 USD |
0.2042 USD |
0.1896 USD |
| 2025-06-12 |
0.2126 USD |
8,455.8241 TOKE |
0.2179 USD |
0.2086 USD |
0.2267 USD |
0.2087 USD |
| 2025-06-11 |
0.2164 USD |
29,321.7100 TOKE |
0.2140 USD |
0.2100 USD |
0.2270 USD |
0.2183 USD |
| 2025-06-10 |
0.2166 USD |
92,739.5346 TOKE |
0.2143 USD |
0.2023 USD |
0.2280 USD |
0.2209 USD |
| 2025-06-09 |
0.1857 USD |
66,580.5164 TOKE |
0.1811 USD |
0.1689 USD |
0.2121 USD |
0.1964 USD |
| 2025-06-08 |
0.1840 USD |
248,269.4017 TOKE |
0.1975 USD |
0.1710 USD |
0.2219 USD |
0.1822 USD |