Tokemak Historical Data

TOKE Page 20
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.816
+1.45%
$ 22.3 million $ 826,585
Dec 13, 2023 $ 0.805
-2.10%
$ 21.99 million $ 505,313
Dec 12, 2023 $ 0.822
-3.72%
$ 22.46 million $ 435,876
Dec 11, 2023 $ 0.854
-9.25%
$ 23.33 million $ 1.03 million
Dec 10, 2023 $ 0.941
-2.73%
$ 25.72 million $ 577,433
Dec 9, 2023 $ 0.968
-2.98%
$ 26.34 million $ 710,811
Dec 8, 2023 $ 0.997
-0.69%
$ 27.15 million $ 486,044
Dec 7, 2023 $ 1
+0.55%
$ 27.34 million $ 487,994
Dec 6, 2023 $ 0.999
-2.68%
$ 27.19 million $ 723,450
Dec 5, 2023 $ 1.03
-0.70%
$ 27.93 million $ 646,281
Dec 4, 2023 $ 1.03
+11.74%
$ 28.13 million $ 3.75 million
Dec 3, 2023 $ 0.925
+5.64%
$ 25.18 million $ 489,130
Dec 2, 2023 $ 0.875
+2.58%
$ 23.85 million $ 470,142
Dec 1, 2023 $ 0.853
+0.21%
$ 23.23 million $ 872,885
Nov 30, 2023 $ 0.851
-0.19%
$ 23.19 million $ 588,984
Nov 29, 2023 $ 0.854
-1.20%
$ 18.32 million $ 719,907
Nov 28, 2023 $ 0.864
+11.29%
$ 18.57 million $ 1.09 million
Nov 27, 2023 $ 0.777
-11.67%
$ 16.68 million $ 1.02 million
Nov 26, 2023 $ 0.88
-5.81%
$ 18.9 million $ 449,657
Nov 25, 2023 $ 0.934
+5.73%
$ 20.08 million $ 2.47 million
Nov 24, 2023 $ 0.883
+6.31%
$ 18.99 million $ 2.39 million
Nov 23, 2023 $ 0.831
+14.71%
$ 17.76 million $ 3.65 million
Nov 22, 2023 $ 0.725
+39.72%
$ 15.38 million $ 2.58 million
Nov 21, 2023 $ 0.519
-1.67%
$ 11 million $ 632,058
Nov 20, 2023 $ 0.527
+9.05%
$ 11.2 million $ 826,275
Nov 19, 2023 $ 0.484
+8.41%
$ 10.27 million $ 453,395
Nov 18, 2023 $ 0.446
+0.95%
$ 9.47 million $ 369,213
Nov 17, 2023 $ 0.442
+1.48%
$ 9.37 million $ 355,430
Nov 16, 2023 $ 0.436
-1.04%
$ 9.16 million $ 584,783
Nov 15, 2023 $ 0.44
+4.73%
$ 9.26 million $ 465,823
Nov 14, 2023 $ 0.421
-2.65%
$ 8.84 million $ 640,641
Nov 13, 2023 $ 0.431
+2.43%
$ 8.93 million $ 284,600
Nov 12, 2023 $ 0.421
+0.35%
$ 8.71 million $ 150,672
Nov 11, 2023 $ 0.419
-2.05%
$ 8.68 million $ 209,402
Nov 10, 2023 $ 0.427
-3.33%
$ 8.85 million $ 437,605
Nov 9, 2023 $ 0.44
+16.08%
$ 9.1 million $ 559,746
Nov 8, 2023 $ 0.379
+0.54%
$ 7.88 million $ 436,265
Nov 7, 2023 $ 0.377
-0.50%
$ 7.84 million $ 356,770
Nov 6, 2023 $ 0.379
-0.99%
$ 7.88 million $ 286,401
Nov 5, 2023 $ 0.383
+0.57%
$ 7.96 million $ 179,472
Nov 4, 2023 $ 0.381
+6.42%
$ 7.92 million $ 737,583
Nov 3, 2023 $ 0.358
+0.27%
$ 7.44 million $ 230,716
Nov 2, 2023 $ 0.357
-2.20%
$ 7.42 million $ 339,065
Nov 1, 2023 $ 0.365
-2.03%
$ 7.57 million $ 575,786
Oct 31, 2023 $ 0.372
+1.87%
$ 7.73 million $ 191,066
Oct 30, 2023 $ 0.365
-0.35%
$ 7.59 million $ 162,753
Oct 29, 2023 $ 0.367
+1.44%
$ 7.59 million $ 186,908
Oct 28, 2023 $ 0.361
-0.72%
$ 7.49 million $ 205,332
Oct 27, 2023 $ 0.364
-3.63%
$ 7.54 million $ 244,522
Oct 26, 2023 $ 0.377
+0.04%
$ 7.82 million $ 322,633