Tokemak Historical Data

TOKE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.775
-1.09%
$ 39.29 million $ 2.27 million
Dec 16, 2024 $ 0.783
+4.66%
$ 39.67 million $ 344,548
Dec 15, 2024 $ 0.747
+7.15%
$ 37.89 million $ 297,016
Dec 14, 2024 $ 0.697
-4.14%
$ 35.33 million $ 126,155
Dec 13, 2024 $ 0.727
+4.39%
$ 36.83 million $ 293,999
Dec 12, 2024 $ 0.696
-5.01%
$ 35.28 million $ 290,681
Dec 11, 2024 $ 0.733
+10.42%
$ 37.18 million $ 402,558
Dec 10, 2024 $ 0.664
-6.02%
$ 33.68 million $ 304,127
Dec 9, 2024 $ 0.706
+6.32%
$ 35.8 million $ 493,638
Dec 8, 2024 $ 0.664
+7.46%
$ 33.68 million $ 183,007
Dec 7, 2024 $ 0.618
+7.74%
$ 31.33 million $ 261,717
Dec 6, 2024 $ 0.574
+8.01%
$ 29.08 million $ 126,905
Dec 5, 2024 $ 0.532
-9.57%
$ 26.94 million $ 155,225
Dec 4, 2024 $ 0.589
+16.01%
$ 29.82 million $ 106,444
Dec 3, 2024 $ 0.507
-7.16%
$ 25.7 million $ 174,021
Dec 2, 2024 $ 0.546
+1.07%
$ 27.69 million $ 272,462
Dec 1, 2024 $ 0.541
-3.04%
$ 27.39 million $ 96,247
Nov 30, 2024 $ 0.557
-0.43%
$ 28.13 million $ 93,735
Nov 29, 2024 $ 0.56
+1.76%
$ 28.31 million $ 83,394
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