Tokemak Historical Data

TOKE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 1.01
+2.87%
$ 38.15 million $ 229,547
Mar 22, 2024 $ 0.982
-6.39%
$ 37.1 million $ 198,581
Mar 21, 2024 $ 1.05
+0.71%
$ 39.64 million $ 410,425
Mar 20, 2024 $ 1.04
+9.49%
$ 39.26 million $ 247,766
Mar 19, 2024 $ 0.948
-11.06%
$ 35.85 million $ 577,482
Mar 18, 2024 $ 1.07
-11.06%
$ 40.31 million $ 1.34 million
Mar 17, 2024 $ 1.2
+5.58%
$ 45.3 million $ 364,136
Mar 16, 2024 $ 1.13
-3.49%
$ 39.53 million $ 886,169
Mar 15, 2024 $ 1.18
-8.78%
$ 40.96 million $ 955,628
Mar 14, 2024 $ 1.29
-6.80%
$ 44.9 million $ 539,718
Mar 13, 2024 $ 1.38
-1.04%
$ 48.15 million $ 276,849
Mar 12, 2024 $ 1.4
-6.57%
$ 48.65 million $ 1.3 million
Mar 11, 2024 $ 1.49
+2.58%
$ 52.07 million $ 459,521
Mar 10, 2024 $ 1.46
+1.18%
$ 50.79 million $ 481,854
Mar 9, 2024 $ 1.44
-4.71%
$ 46.84 million $ 730,119
Mar 8, 2024 $ 1.51
-3.26%
$ 49.16 million $ 660,258
Mar 7, 2024 $ 1.56
+8.28%
$ 50.82 million $ 1.09 million
Mar 6, 2024 $ 1.44
+4.50%
$ 46.94 million $ 991,304
Mar 5, 2024 $ 1.38
-5.27%
$ 44.91 million $ 836,459
Mar 4, 2024 $ 1.46
+12.44%
$ 47.41 million $ 1.55 million
Mar 3, 2024 $ 1.3
+0.83%
$ 42.17 million $ 869,920
Mar 2, 2024 $ 1.29
-0.78%
$ 41.3 million $ 490,676
Mar 1, 2024 $ 1.3
-4.02%
$ 41.63 million $ 872,443
Feb 29, 2024 $ 1.35
+27.13%
$ 43.38 million $ 3.81 million
Feb 28, 2024 $ 1.06
+2.86%
$ 34.13 million $ 418,568
Feb 27, 2024 $ 1.03
-0.65%
$ 33.18 million $ 242,589
Feb 26, 2024 $ 1.04
+2.02%
$ 33.41 million $ 332,106
Feb 25, 2024 $ 1.02
+2.64%
$ 32.73 million $ 272,453
Feb 24, 2024 $ 0.993
+1.59%
$ 30.92 million $ 240,425
Feb 23, 2024 $ 0.978
-2.76%
$ 30.43 million $ 292,313
Feb 22, 2024 $ 1.01
+3.85%
$ 31.29 million $ 377,622
Feb 21, 2024 $ 0.968
-9.42%
$ 30.13 million $ 1.32 million
Feb 20, 2024 $ 1.07
-2.17%
$ 33.27 million $ 605,462
Feb 19, 2024 $ 1.09
+13.05%
$ 34.01 million $ 1.24 million
Feb 18, 2024 $ 0.967
+1.93%
$ 30.08 million $ 910,139
Feb 17, 2024 $ 0.948
+26.00%
$ 28.38 million $ 2.23 million
Feb 16, 2024 $ 0.753
-0.94%
$ 22.54 million $ 276,732
Feb 15, 2024 $ 0.76
-3.00%
$ 22.76 million $ 369,229
Feb 14, 2024 $ 0.784
+3.57%
$ 23.47 million $ 204,882
Feb 13, 2024 $ 0.757
-0.87%
$ 22.67 million $ 455,414
Feb 12, 2024 $ 0.764
+4.45%
$ 22.87 million $ 546,631
Feb 11, 2024 $ 0.732
-0.66%
$ 21.9 million $ 383,222
Feb 10, 2024 $ 0.736
-1.82%
$ 22.02 million $ 333,110
Feb 9, 2024 $ 0.75
+2.21%
$ 22.43 million $ 368,333
Feb 8, 2024 $ 0.734
-3.40%
$ 21.95 million $ 371,845
Feb 7, 2024 $ 0.76
+7.55%
$ 22.72 million $ 333,010
Feb 6, 2024 $ 0.706
+2.74%
$ 21.13 million $ 141,615
Feb 5, 2024 $ 0.688
+1.68%
$ 20.57 million $ 300,203
Feb 4, 2024 $ 0.676
-0.99%
$ 20.21 million $ 201,272
Feb 3, 2024 $ 0.683
-0.07%
$ 20.36 million $ 296,884