Tokemak Historical Data

TOKE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.572
-4.15%
$ 27.94 million $ 96,268
Oct 15, 2024 $ 0.596
+2.33%
$ 29.15 million $ 146,267
Oct 14, 2024 $ 0.583
+1.28%
$ 28.49 million $ 49,891
Oct 13, 2024 $ 0.576
-0.92%
$ 28.13 million $ 15,230
Oct 12, 2024 $ 0.581
+0.50%
$ 28.31 million $ 17,725
Oct 11, 2024 $ 0.573
+4.25%
$ 27.91 million $ 117,261
Oct 10, 2024 $ 0.549
+6.75%
$ 26.77 million $ 145,431
Oct 9, 2024 $ 0.514
-4.83%
$ 25.08 million $ 104,646
Oct 8, 2024 $ 0.541
-0.97%
$ 26.35 million $ 22,137
Oct 7, 2024 $ 0.541
+0.33%
$ 26.39 million $ 31,315
Oct 6, 2024 $ 0.54
-0.84%
$ 26.3 million $ 31,739
Oct 5, 2024 $ 0.543
-2.63%
$ 26.07 million $ 1,742
Oct 4, 2024 $ 0.557
+0.22%
$ 26.74 million $ 36,096
Oct 3, 2024 $ 0.555
-7.70%
$ 26.69 million $ 222,383
Oct 2, 2024 $ 0.582
-8.50%
$ 27.94 million $ 124,569
Oct 1, 2024 $ 0.636
-5.22%
$ 30.56 million $ 121,070
Sep 30, 2024 $ 0.67
+3.82%
$ 32.21 million $ 358,120
Sep 29, 2024 $ 0.646
-0.73%
$ 31.03 million $ 59,297
Sep 28, 2024 $ 0.65
-4.60%
$ 31.19 million $ 102,316
Sep 27, 2024 $ 0.682
+0.39%
$ 32.72 million $ 119,094
Sep 26, 2024 $ 0.68
+1.62%
$ 32.59 million $ 72,770
Sep 25, 2024 $ 0.668
-4.83%
$ 32.05 million $ 130,126
Sep 24, 2024 $ 0.702
-0.41%
$ 33.68 million $ 56,021
Sep 23, 2024 $ 0.708
+0.09%
$ 33.95 million $ 56,173
Sep 22, 2024 $ 0.707
-2.54%
$ 33.92 million $ 15,625
Sep 21, 2024 $ 0.726
-2.49%
$ 34.56 million $ 61,433
Sep 20, 2024 $ 0.744
+0.33%
$ 35.43 million $ 47,304
Sep 19, 2024 $ 0.742
+4.44%
$ 35.31 million $ 22,616
Sep 18, 2024 $ 0.709
-5.94%
$ 33.75 million $ 171,722
Sep 17, 2024 $ 0.754
-6.32%
$ 35.88 million $ 172,971
Sep 16, 2024 $ 0.805
-0.98%
$ 38.35 million $ 262,654
Sep 15, 2024 $ 0.813
-7.43%
$ 38.73 million $ 187,485
Sep 14, 2024 $ 0.879
-0.71%
$ 41.84 million $ 189,006
Sep 13, 2024 $ 0.885
+12.69%
$ 42.14 million $ 352,892
Sep 12, 2024 $ 0.782
+7.56%
$ 37.22 million $ 124,289
Sep 11, 2024 $ 0.727
-1.42%
$ 34.61 million $ 36,606
Sep 10, 2024 $ 0.737
+2.21%
$ 35.11 million $ 130,361
Sep 9, 2024 $ 0.721
+5.45%
$ 34.35 million $ 94,498
Sep 8, 2024 $ 0.684
+0.57%
$ 32.58 million $ 18,337
Sep 7, 2024 $ 0.68
+2.89%
$ 31.1 million $ 23,200
Sep 6, 2024 $ 0.663
-6.80%
$ 30.31 million $ 51,983
Sep 5, 2024 $ 0.711
-6.88%
$ 32.52 million $ 395,966
Sep 4, 2024 $ 0.764
+10.07%
$ 34.91 million $ 249,150
Sep 3, 2024 $ 0.695
-5.02%
$ 31.76 million $ 46,287
Sep 2, 2024 $ 0.731
+6.54%
$ 33.44 million $ 42,190
Sep 1, 2024 $ 0.687
-1.64%
$ 31.38 million $ 55,819
Aug 31, 2024 $ 0.698
+0.88%
$ 31.9 million $ 37,513
Aug 30, 2024 $ 0.692
-0.67%
$ 31.64 million $ 49,649
Aug 29, 2024 $ 0.697
+0.92%
$ 31.86 million $ 60,407
Aug 28, 2024 $ 0.691
-0.13%
$ 31.56 million $ 107,675