Tokemak Historical Data

TOKE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.296
-8.91%
$ 16.46 million $ 87,223
Sep 23, 2025 $ 0.325
+10.40%
$ 18.05 million $ 287,647
Sep 22, 2025 $ 0.29
-11.27%
$ 16.35 million $ 142,062
Sep 21, 2025 $ 0.32
+12.73%
$ 18.03 million $ 346,512
Sep 20, 2025 $ 0.28
+9.38%
$ 15.62 million $ 157,156
Sep 19, 2025 $ 0.258
-7.13%
$ 14.13 million $ 633,323
Sep 18, 2025 $ 0.283
+29.70%
$ 15.36 million $ 202,120
Sep 17, 2025 $ 0.218
+0.35%
$ 12.07 million $ 82,833
Sep 16, 2025 $ 0.217
-3.33%
$ 12 million $ 124,118
Sep 15, 2025 $ 0.225
-0.82%
$ 12.39 million $ 24,219
Sep 14, 2025 $ 0.23
-0.65%
$ 12.54 million $ 33,813
Sep 13, 2025 $ 0.231
+0.91%
$ 12.77 million $ 49,471
Sep 12, 2025 $ 0.23
-0.11%
$ 12.67 million $ 68,896
Sep 11, 2025 $ 0.23
+6.12%
$ 12.69 million $ 57,599
Sep 10, 2025 $ 0.217
-2.15%
$ 11.96 million $ 184,269
Sep 9, 2025 $ 0.221
+21.18%
$ 12.2 million $ 326,350
Sep 8, 2025 $ 0.183
-15.08%
$ 10.08 million $ 220,366
Sep 7, 2025 $ 0.215
-3.03%
$ 11.83 million $ 721,039
Sep 6, 2025 $ 0.222
+48.35%
$ 11.87 million $ 473,390
Sep 5, 2025 $ 0.15
+2.18%
$ 8.22 million $ 22,066
Sep 4, 2025 $ 0.147
+2.00%
$ 8.07 million $ 99,379
Sep 3, 2025 $ 0.144
+1.56%
$ 7.94 million $ 50,690
Sep 2, 2025 $ 0.142
-1.33%
$ 7.82 million $ 25,811
Sep 1, 2025 $ 0.144
-1.93%
$ 7.91 million $ 255,049
Aug 31, 2025 $ 0.149
-0.18%
$ 8.07 million $ 15,190
Aug 30, 2025 $ 0.149
-2.79%
$ 8.17 million $ 133,957
Aug 29, 2025 $ 0.153
-0.63%
$ 8.41 million $ 104,066
Aug 28, 2025 $ 0.154
-3.97%
$ 8.45 million $ 35,883
Aug 27, 2025 $ 0.163
-0.38%
$ 8.81 million $ 30,195
Aug 26, 2025 $ 0.163
+4.78%
$ 9 million $ 59,911
Aug 25, 2025 $ 0.156
-8.35%
$ 8.52 million $ 29,800
Aug 24, 2025 $ 0.17
-1.75%
$ 9.28 million $ 21,730
Aug 23, 2025 $ 0.173
-1.42%
$ 9.43 million $ 25,021
Aug 22, 2025 $ 0.175
+8.73%
$ 9.57 million $ 100,408
Aug 21, 2025 $ 0.163
+12.43%
$ 8.77 million $ 141,350
Aug 20, 2025 $ 0.145
-2.14%
$ 7.91 million $ 94,672
Aug 19, 2025 $ 0.152
-6.85%
$ 8.14 million $ 21,911
Aug 18, 2025 $ 0.163
-9.39%
$ 8.89 million $ 63,150
Aug 17, 2025 $ 0.18
-0.87%
$ 9.82 million $ 17,655
Aug 16, 2025 $ 0.181
-0.67%
$ 9.9 million $ 20,416
Aug 15, 2025 $ 0.183
+2.08%
$ 9.97 million $ 43,614
Aug 14, 2025 $ 0.179
-2.83%
$ 9.79 million $ 22,034
Aug 13, 2025 $ 0.185
+3.15%
$ 10.1 million $ 126,667
Aug 12, 2025 $ 0.179
+11.31%
$ 9.79 million $ 294,522
Aug 11, 2025 $ 0.161
-5.91%
$ 8.79 million $ 101,424
Aug 10, 2025 $ 0.171
-2.31%
$ 9.33 million $ 98,226
Aug 9, 2025 $ 0.175
+2.50%
$ 9.5 million $ 105,890
Aug 8, 2025 $ 0.171
-1.36%
$ 9.28 million $ 104,443
Aug 7, 2025 $ 0.173
+9.65%
$ 9.39 million $ 155,496
Aug 6, 2025 $ 0.158
-1.81%
$ 8.58 million $ 157,304