Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-16 |
0.2190 USD |
22,129.1041 TOKE |
0.2100 USD |
0.2070 USD |
0.2510 USD |
0.2110 USD |
| 2025-04-15 |
0.2090 USD |
674.4103 TOKE |
0.2100 USD |
0.2010 USD |
0.2210 USD |
0.2090 USD |
| 2025-04-14 |
0.2030 USD |
2,576.3241 TOKE |
0.2020 USD |
0.2000 USD |
0.2160 USD |
0.2050 USD |
| 2025-04-13 |
0.2010 USD |
6,977.4619 TOKE |
0.2070 USD |
0.1920 USD |
0.2110 USD |
0.2000 USD |
| 2025-04-12 |
0.2050 USD |
6,818.8998 TOKE |
0.1950 USD |
0.1950 USD |
0.2100 USD |
0.2090 USD |
| 2025-04-11 |
0.1920 USD |
7,538.6814 TOKE |
0.1890 USD |
0.1830 USD |
0.2040 USD |
0.2000 USD |
| 2025-04-10 |
0.1890 USD |
8,065.9737 TOKE |
0.1910 USD |
0.1800 USD |
0.2070 USD |
0.1800 USD |
| 2025-04-09 |
0.1790 USD |
100,229.9525 TOKE |
0.1770 USD |
0.1670 USD |
0.2010 USD |
0.1900 USD |
| 2025-04-08 |
0.1830 USD |
200,831.8638 TOKE |
0.1810 USD |
0.1710 USD |
0.2000 USD |
0.1800 USD |
| 2025-04-07 |
0.1710 USD |
130,593.7554 TOKE |
0.1900 USD |
0.1600 USD |
0.2000 USD |
0.1800 USD |
| 2025-04-06 |
0.1950 USD |
41,125.1124 TOKE |
0.2190 USD |
0.1880 USD |
0.2200 USD |
0.1900 USD |
| 2025-04-05 |
0.2190 USD |
42,538.1296 TOKE |
0.2200 USD |
0.2060 USD |
0.2290 USD |
0.2170 USD |
| 2025-04-04 |
0.2190 USD |
45,979.3492 TOKE |
0.2170 USD |
0.2100 USD |
0.2230 USD |
0.2190 USD |
| 2025-04-03 |
0.2180 USD |
36,912.6736 TOKE |
0.2190 USD |
0.2100 USD |
0.2250 USD |
0.2200 USD |
| 2025-04-02 |
0.2270 USD |
14,305.3527 TOKE |
0.2300 USD |
0.2200 USD |
0.2300 USD |
0.2210 USD |
| 2025-04-01 |
0.2190 USD |
16,331.6173 TOKE |
0.2270 USD |
0.2080 USD |
0.2350 USD |
0.2310 USD |
| 2025-03-31 |
0.2460 USD |
23,069.0978 TOKE |
0.2130 USD |
0.2110 USD |
0.3150 USD |
0.2210 USD |
| 2025-03-30 |
0.2260 USD |
1,786.5574 TOKE |
0.2230 USD |
0.2200 USD |
0.2390 USD |
0.2210 USD |
| 2025-03-29 |
0.2310 USD |
4,437.7393 TOKE |
0.2290 USD |
0.2200 USD |
0.2540 USD |
0.2220 USD |
| 2025-03-28 |
0.2340 USD |
17,758.0804 TOKE |
0.2410 USD |
0.2250 USD |
0.2500 USD |
0.2350 USD |
| 2025-03-27 |
0.2440 USD |
3,431.9066 TOKE |
0.2410 USD |
0.2350 USD |
0.2650 USD |
0.2390 USD |
| 2025-03-26 |
0.2430 USD |
8,452.7324 TOKE |
0.2450 USD |
0.2400 USD |
0.2580 USD |
0.2400 USD |
| 2025-03-25 |
0.2390 USD |
18,264.9756 TOKE |
0.2410 USD |
0.2300 USD |
0.2600 USD |
0.2410 USD |
| 2025-03-24 |
0.2500 USD |
17,512.8595 TOKE |
0.2290 USD |
0.2270 USD |
0.2930 USD |
0.2410 USD |
| 2025-03-23 |
0.2360 USD |
971.9703 TOKE |
0.2360 USD |
0.2350 USD |
0.2430 USD |
0.2350 USD |
| 2025-03-22 |
0.2340 USD |
9,954.5232 TOKE |
0.2170 USD |
0.2170 USD |
0.2460 USD |
0.2430 USD |
| 2025-03-21 |
0.2190 USD |
4,169.7425 TOKE |
0.2110 USD |
0.2110 USD |
0.2320 USD |
0.2130 USD |
| 2025-03-20 |
0.2350 USD |
14,046.1413 TOKE |
0.2200 USD |
0.2130 USD |
0.2590 USD |
0.2200 USD |
| 2025-03-19 |
0.2160 USD |
3,248.3405 TOKE |
0.2100 USD |
0.2070 USD |
0.2400 USD |
0.2200 USD |
| 2025-03-18 |
0.2060 USD |
939.8988 TOKE |
0.2060 USD |
0.2030 USD |
0.2100 USD |
0.2040 USD |
| 2025-03-17 |
0.2030 USD |
2,494.2590 TOKE |
0.2050 USD |
0.2000 USD |
0.2100 USD |
0.2100 USD |
| 2025-03-16 |
0.2060 USD |
915.2888 TOKE |
0.2090 USD |
0.2010 USD |
0.2100 USD |
0.2040 USD |
| 2025-03-15 |
0.2080 USD |
577.9622 TOKE |
0.2090 USD |
0.2030 USD |
0.2100 USD |
0.2030 USD |
| 2025-03-14 |
0.2000 USD |
4,586.6980 TOKE |
0.2000 USD |
0.2000 USD |
0.2100 USD |
0.2070 USD |
| 2025-03-13 |
0.2030 USD |
3,296.5966 TOKE |
0.2020 USD |
0.2000 USD |
0.2120 USD |
0.2000 USD |
| 2025-03-12 |
0.2080 USD |
11,118.7443 TOKE |
0.2170 USD |
0.1970 USD |
0.2250 USD |
0.2100 USD |
| 2025-03-11 |
0.2150 USD |
18,355.1231 TOKE |
0.2020 USD |
0.1930 USD |
0.2510 USD |
0.2050 USD |
| 2025-03-10 |
0.2320 USD |
10,456.1220 TOKE |
0.2480 USD |
0.2200 USD |
0.2510 USD |
0.2200 USD |
| 2025-03-09 |
0.2550 USD |
42,044.9552 TOKE |
0.2470 USD |
0.2370 USD |
0.2800 USD |
0.2390 USD |
| 2025-03-08 |
0.2430 USD |
2,284.9009 TOKE |
0.2440 USD |
0.2430 USD |
0.2540 USD |
0.2540 USD |
| 2025-03-07 |
0.2650 USD |
60,604.4244 TOKE |
0.2300 USD |
0.2300 USD |
0.3120 USD |
0.2430 USD |
| 2025-03-06 |
0.2510 USD |
12,217.0300 TOKE |
0.2600 USD |
0.2400 USD |
0.2600 USD |
0.2410 USD |
| 2025-03-05 |
0.2300 USD |
78,675.7799 TOKE |
0.2400 USD |
0.2000 USD |
0.3100 USD |
0.2500 USD |
| 2025-03-04 |
0.1900 USD |
19,942.0859 TOKE |
0.2000 USD |
0.1800 USD |
0.2100 USD |
0.2000 USD |
| 2025-03-03 |
0.2200 USD |
4,727.2147 TOKE |
0.2300 USD |
0.2000 USD |
0.2400 USD |
0.2000 USD |
| 2025-03-02 |
0.2200 USD |
4,341.0396 TOKE |
0.2100 USD |
0.1900 USD |
0.2400 USD |
0.2400 USD |
| 2025-03-01 |
0.2000 USD |
11,806.1358 TOKE |
0.2000 USD |
0.2000 USD |
0.2200 USD |
0.2100 USD |