Identifier on Kraken: TOKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.2200 USD |
3,578.9014 TOKE |
0.2200 USD |
0.2100 USD |
0.2400 USD |
0.2300 USD |
| 2025-02-26 |
0.2100 USD |
10,175.3495 TOKE |
0.2200 USD |
0.2100 USD |
0.2300 USD |
0.2100 USD |
| 2025-02-25 |
0.2200 USD |
3,995.4056 TOKE |
0.2300 USD |
0.2200 USD |
0.2400 USD |
0.2300 USD |
| 2025-02-24 |
0.2400 USD |
38,825.0587 TOKE |
0.2700 USD |
0.2300 USD |
0.2700 USD |
0.2300 USD |
| 2025-02-23 |
0.2600 USD |
6,131.0268 TOKE |
0.2600 USD |
0.2600 USD |
0.2800 USD |
0.2700 USD |
| 2025-02-22 |
0.2500 USD |
5,321.4174 TOKE |
0.2500 USD |
0.2500 USD |
0.2700 USD |
0.2500 USD |
| 2025-02-21 |
0.2600 USD |
95,532.2088 TOKE |
0.2600 USD |
0.2500 USD |
0.2800 USD |
0.2500 USD |
| 2025-02-20 |
0.2600 USD |
51,893.1819 TOKE |
0.2600 USD |
0.2500 USD |
0.2700 USD |
0.2600 USD |
| 2025-02-19 |
0.2600 USD |
7,396.1502 TOKE |
0.2700 USD |
0.2600 USD |
0.2700 USD |
0.2700 USD |
| 2025-02-18 |
0.2600 USD |
23,188.5478 TOKE |
0.2700 USD |
0.2400 USD |
0.2800 USD |
0.2600 USD |
| 2025-02-17 |
0.2700 USD |
7,787.3410 TOKE |
0.2700 USD |
0.2600 USD |
0.2800 USD |
0.2700 USD |
| 2025-02-16 |
0.2800 USD |
534.9501 TOKE |
0.2800 USD |
0.2800 USD |
0.2800 USD |
0.2800 USD |
| 2025-02-15 |
0.2700 USD |
1,647.4387 TOKE |
0.2700 USD |
0.2700 USD |
0.2800 USD |
0.2800 USD |
| 2025-02-14 |
0.2700 USD |
2,915.5971 TOKE |
0.2800 USD |
0.2700 USD |
0.2800 USD |
0.2700 USD |
| 2025-02-13 |
0.2700 USD |
11,623.9098 TOKE |
0.2700 USD |
0.2700 USD |
0.2900 USD |
0.2700 USD |
| 2025-02-12 |
0.2700 USD |
88,417.5565 TOKE |
0.2900 USD |
0.2500 USD |
0.3100 USD |
0.2800 USD |
| 2025-02-11 |
0.3100 USD |
26,494.7267 TOKE |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3100 USD |
| 2025-02-10 |
0.3000 USD |
15,193.6773 TOKE |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3200 USD |
| 2025-02-09 |
0.3200 USD |
102,412.5785 TOKE |
0.3100 USD |
0.3000 USD |
0.3400 USD |
0.3200 USD |
| 2025-02-08 |
0.3100 USD |
23,530.1382 TOKE |
0.3100 USD |
0.2900 USD |
0.3300 USD |
0.3000 USD |
| 2025-02-07 |
0.3200 USD |
13,019.1021 TOKE |
0.3300 USD |
0.3100 USD |
0.3400 USD |
0.3200 USD |
| 2025-02-06 |
0.3200 USD |
42,620.6699 TOKE |
0.3200 USD |
0.3100 USD |
0.3600 USD |
0.3200 USD |
| 2025-02-05 |
0.3200 USD |
70,251.2410 TOKE |
0.3100 USD |
0.3100 USD |
0.3500 USD |
0.3300 USD |
| 2025-02-04 |
0.3300 USD |
37,698.2432 TOKE |
0.3500 USD |
0.3200 USD |
0.3500 USD |
0.3300 USD |
| 2025-02-03 |
0.3200 USD |
91,510.6988 TOKE |
0.4000 USD |
0.3000 USD |
0.4000 USD |
0.3400 USD |
| 2025-02-02 |
0.3800 USD |
8,105.0046 TOKE |
0.3900 USD |
0.3600 USD |
0.4100 USD |
0.4000 USD |
| 2025-02-01 |
0.4100 USD |
8,800.9575 TOKE |
0.4300 USD |
0.4000 USD |
0.4300 USD |
0.4100 USD |
| 2025-01-31 |
0.4100 USD |
12,546.1350 TOKE |
0.4200 USD |
0.4000 USD |
0.4300 USD |
0.4200 USD |
| 2025-01-30 |
0.4100 USD |
26,206.8780 TOKE |
0.4000 USD |
0.3900 USD |
0.4300 USD |
0.4100 USD |
| 2025-01-29 |
0.3900 USD |
30,306.9065 TOKE |
0.4200 USD |
0.3600 USD |
0.4300 USD |
0.4000 USD |
| 2025-01-28 |
0.4300 USD |
2,595.1864 TOKE |
0.4300 USD |
0.4200 USD |
0.4400 USD |
0.4300 USD |
| 2025-01-27 |
0.4200 USD |
35,549.8405 TOKE |
0.4400 USD |
0.4000 USD |
0.4400 USD |
0.4400 USD |
| 2025-01-26 |
0.4500 USD |
13,228.8022 TOKE |
0.4600 USD |
0.4400 USD |
0.4700 USD |
0.4500 USD |
| 2025-01-25 |
0.4500 USD |
52,996.8021 TOKE |
0.4600 USD |
0.4500 USD |
0.4700 USD |
0.4600 USD |
| 2025-01-24 |
0.4600 USD |
76,858.8222 TOKE |
0.4500 USD |
0.4400 USD |
0.4800 USD |
0.4500 USD |
| 2025-01-23 |
0.4500 USD |
15,599.0597 TOKE |
0.4700 USD |
0.4500 USD |
0.4800 USD |
0.4600 USD |
| 2025-01-22 |
0.4700 USD |
17,301.7242 TOKE |
0.4800 USD |
0.4600 USD |
0.4900 USD |
0.4700 USD |
| 2025-01-21 |
0.4600 USD |
63,090.9214 TOKE |
0.4600 USD |
0.4400 USD |
0.5100 USD |
0.4800 USD |
| 2025-01-20 |
0.4700 USD |
296,664.5030 TOKE |
0.4600 USD |
0.4500 USD |
0.5200 USD |
0.4700 USD |
| 2025-01-19 |
0.4700 USD |
31,200.2860 TOKE |
0.4900 USD |
0.4600 USD |
0.5200 USD |
0.5000 USD |
| 2025-01-18 |
0.4900 USD |
39,128.9379 TOKE |
0.5500 USD |
0.4600 USD |
0.5500 USD |
0.5100 USD |
| 2025-01-17 |
0.5400 USD |
7,962.0195 TOKE |
0.5300 USD |
0.5300 USD |
0.5600 USD |
0.5500 USD |
| 2025-01-16 |
0.5400 USD |
27,458.0038 TOKE |
0.5500 USD |
0.5300 USD |
0.5600 USD |
0.5400 USD |
| 2025-01-15 |
0.5300 USD |
143,780.7544 TOKE |
0.5300 USD |
0.5200 USD |
0.5600 USD |
0.5400 USD |
| 2025-01-14 |
0.5300 USD |
62,197.7555 TOKE |
0.5200 USD |
0.5100 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-13 |
0.5100 USD |
12,577.7272 TOKE |
0.5400 USD |
0.5000 USD |
0.5400 USD |
0.5100 USD |
| 2025-01-12 |
0.5200 USD |
6,896.5760 TOKE |
0.5300 USD |
0.5200 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-11 |
0.5300 USD |
4,723.4212 TOKE |
0.5300 USD |
0.5200 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-10 |
0.5200 USD |
10,051.0582 TOKE |
0.5500 USD |
0.5100 USD |
0.5500 USD |
0.5100 USD |
| 2025-01-09 |
0.5500 USD |
99,338.6348 TOKE |
0.5600 USD |
0.5400 USD |
0.5700 USD |
0.5500 USD |