Tokemak Historical Data

TOKE Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.778
-0.39%
$ 34.87 million $ 203,736
May 11, 2024 $ 0.781
-0.37%
$ 34.58 million $ 134,481
May 10, 2024 $ 0.784
-0.38%
$ 34.71 million $ 1.04 million
May 9, 2024 $ 0.787
+4.89%
$ 34.84 million $ 302,563
May 8, 2024 $ 0.751
-0.52%
$ 33.21 million $ 595,685
May 7, 2024 $ 0.755
-2.49%
$ 33.39 million $ 159,384
May 6, 2024 $ 0.774
-3.51%
$ 34.24 million $ 377,391
May 5, 2024 $ 0.802
-0.84%
$ 35.48 million $ 181,965
May 4, 2024 $ 0.809
+1.62%
$ 34.28 million $ 296,899
May 3, 2024 $ 0.796
+4.53%
$ 33.73 million $ 374,265
May 2, 2024 $ 0.761
+0.11%
$ 32.25 million $ 197,133
May 1, 2024 $ 0.759
-4.69%
$ 32.21 million $ 1.21 million
Apr 30, 2024 $ 0.796
-6.36%
$ 33.75 million $ 185,930
Apr 29, 2024 $ 0.85
-0.64%
$ 36.04 million $ 301,692
Apr 28, 2024 $ 0.856
+0.48%
$ 36.27 million $ 302,960
Apr 27, 2024 $ 0.852
+3.41%
$ 36.07 million $ 213,838
Apr 26, 2024 $ 0.824
+0.39%
$ 34.88 million $ 332,427
Apr 25, 2024 $ 0.82
-1.47%
$ 34.74 million $ 453,491
Apr 24, 2024 $ 0.833
+0.94%
$ 35.26 million $ 475,527
Apr 23, 2024 $ 0.825
-3.97%
$ 34.93 million $ 351,191
Apr 22, 2024 $ 0.859
+0.61%
$ 36.38 million $ 204,320
Apr 21, 2024 $ 0.854
-2.05%
$ 36.16 million $ 168,978
Apr 20, 2024 $ 0.872
+3.10%
$ 34.31 million $ 245,187
Apr 19, 2024 $ 0.845
+1.21%
$ 33.28 million $ 333,441
Apr 18, 2024 $ 0.835
+3.77%
$ 32.88 million $ 283,584
Apr 17, 2024 $ 0.805
+0.12%
$ 31.67 million $ 460,368
Apr 16, 2024 $ 0.804
-1.54%
$ 31.63 million $ 230,790
Apr 15, 2024 $ 0.816
+2.48%
$ 32.13 million $ 664,793
Apr 14, 2024 $ 0.797
+5.05%
$ 31.36 million $ 164,568
Apr 13, 2024 $ 0.759
-9.07%
$ 29.85 million $ 706,984
Apr 12, 2024 $ 0.834
-9.99%
$ 32.83 million $ 454,654
Apr 11, 2024 $ 0.927
-4.59%
$ 36.47 million $ 299,960
Apr 10, 2024 $ 0.971
-2.04%
$ 38.23 million $ 483,280
Apr 9, 2024 $ 0.992
-6.39%
$ 39.03 million $ 362,972
Apr 8, 2024 $ 1.06
+8.02%
$ 41.72 million $ 225,294
Apr 7, 2024 $ 0.981
+2.66%
$ 38.62 million $ 288,046
Apr 6, 2024 $ 0.956
-6.69%
$ 37.41 million $ 408,429
Apr 5, 2024 $ 1.02
-3.10%
$ 40.09 million $ 775,088
Apr 4, 2024 $ 1.06
-2.24%
$ 41.37 million $ 127,885
Apr 3, 2024 $ 1.08
+2.63%
$ 42.31 million $ 337,810
Apr 2, 2024 $ 1.05
-5.62%
$ 41.23 million $ 754,607
Apr 1, 2024 $ 1.12
-1.35%
$ 43.69 million $ 232,703
Mar 31, 2024 $ 1.13
+2.58%
$ 44.28 million $ 559,769
Mar 30, 2024 $ 1.1
-1.31%
$ 41.69 million $ 1.36 million
Mar 29, 2024 $ 1.12
+2.46%
$ 42.25 million $ 438,814
Mar 28, 2024 $ 1.09
+3.80%
$ 41.23 million $ 316,254
Mar 27, 2024 $ 1.05
-1.00%
$ 39.72 million $ 121,149
Mar 26, 2024 $ 1.06
-3.85%
$ 40.12 million $ 289,758
Mar 25, 2024 $ 1.1
+7.67%
$ 41.73 million $ 339,746
Mar 24, 2024 $ 1.03
+1.64%
$ 38.78 million $ 194,605