Tokemak Historical Data

TOKE Page 13
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.548
-1.27%
$ 27.67 million $ 150,839
Nov 27, 2024 $ 0.555
+6.04%
$ 28.03 million $ 122,097
Nov 26, 2024 $ 0.524
-3.12%
$ 26.44 million $ 109,017
Nov 25, 2024 $ 0.541
+0.56%
$ 27.29 million $ 31,449
Nov 24, 2024 $ 0.538
-1.05%
$ 27.14 million $ 108,671
Nov 23, 2024 $ 0.543
+2.43%
$ 27.34 million $ 161,360
Nov 22, 2024 $ 0.53
-2.35%
$ 26.69 million $ 107,506
Nov 21, 2024 $ 0.544
+2.67%
$ 27.36 million $ 103,468
Nov 20, 2024 $ 0.53
-2.30%
$ 26.65 million $ 104,529
Nov 19, 2024 $ 0.542
-2.96%
$ 27.28 million $ 82,340
Nov 18, 2024 $ 0.559
+1.76%
$ 28.11 million $ 111,215
Nov 17, 2024 $ 0.547
-4.07%
$ 27.55 million $ 112,450
Nov 16, 2024 $ 0.571
-0.84%
$ 28.72 million $ 103,364
Nov 15, 2024 $ 0.575
+3.12%
$ 28.96 million $ 142,821
Nov 14, 2024 $ 0.558
-1.41%
$ 28.08 million $ 111,392
Nov 13, 2024 $ 0.566
-2.56%
$ 28.48 million $ 751,971
Nov 12, 2024 $ 0.581
-3.91%
$ 29.23 million $ 113,200
Nov 11, 2024 $ 0.605
+8.49%
$ 30.42 million $ 143,668
Nov 10, 2024 $ 0.557
-3.93%
$ 28.04 million $ 140,659
Nov 9, 2024 $ 0.579
+14.89%
$ 29.16 million $ 118,983
Nov 8, 2024 $ 0.504
-1.18%
$ 25.38 million $ 81,055
Nov 7, 2024 $ 0.51
+7.11%
$ 25.68 million $ 51,563
Nov 6, 2024 $ 0.476
+10.02%
$ 23.98 million $ 108,927
Nov 5, 2024 $ 0.433
-6.40%
$ 21.79 million $ 125,722
Nov 4, 2024 $ 0.463
-0.43%
$ 23.29 million $ 77,457
Nov 3, 2024 $ 0.465
-2.13%
$ 23.39 million $ 74,335
Nov 2, 2024 $ 0.473
-0.87%
$ 23.81 million $ 81,478
Nov 1, 2024 $ 0.477
-1.49%
$ 24.02 million $ 147,543
Oct 31, 2024 $ 0.485
+0.03%
$ 24.38 million $ 144,778
Oct 30, 2024 $ 0.481
+1.22%
$ 24.22 million $ 76,552
Oct 29, 2024 $ 0.476
-4.52%
$ 23.95 million $ 162,810
Oct 28, 2024 $ 0.498
+0.78%
$ 25.08 million $ 76,661
Oct 27, 2024 $ 0.495
-1.10%
$ 24.89 million $ 71,269
Oct 26, 2024 $ 0.5
+1.06%
$ 25.24 million $ 75,690
Oct 25, 2024 $ 0.495
-0.34%
$ 24.97 million $ 81,299
Oct 24, 2024 $ 0.497
-4.18%
$ 25.06 million $ 95,511
Oct 23, 2024 $ 0.518
-2.94%
$ 26.14 million $ 68,228
Oct 22, 2024 $ 0.534
-3.72%
$ 26.93 million $ 265,129
Oct 21, 2024 $ 0.555
+1.90%
$ 28 million $ 62,232
Oct 20, 2024 $ 0.545
+1.08%
$ 27.48 million $ 69,883
Oct 19, 2024 $ 0.539
-1.04%
$ 26.34 million $ 66,638
Oct 18, 2024 $ 0.545
-5.34%
$ 26.62 million $ 344,492
Oct 17, 2024 $ 0.575
+0.57%
$ 28.1 million $ 295,639
Oct 16, 2024 $ 0.572
-4.15%
$ 27.94 million $ 96,268
Oct 15, 2024 $ 0.596
+2.33%
$ 29.15 million $ 146,267
Oct 14, 2024 $ 0.583
+1.28%
$ 28.49 million $ 49,891
Oct 13, 2024 $ 0.576
-0.92%
$ 28.13 million $ 15,230
Oct 12, 2024 $ 0.581
+0.50%
$ 28.31 million $ 17,725
Oct 11, 2024 $ 0.573
+4.25%
$ 27.91 million $ 117,261
Oct 10, 2024 $ 0.549
+6.75%
$ 26.77 million $ 145,431