Tokemak Historical Data

TOKE Page 13
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.692
-9.04%
$ 31.61 million $ 46,433
Aug 26, 2024 $ 0.76
-3.83%
$ 34.75 million $ 40,122
Aug 25, 2024 $ 0.791
+1.36%
$ 36.15 million $ 37,902
Aug 24, 2024 $ 0.781
+0.88%
$ 35.68 million $ 54,966
Aug 23, 2024 $ 0.774
+8.87%
$ 35.36 million $ 140,834
Aug 22, 2024 $ 0.711
-2.16%
$ 32.48 million $ 49,695
Aug 21, 2024 $ 0.726
+2.84%
$ 33.2 million $ 39,929
Aug 20, 2024 $ 0.706
-4.12%
$ 32.29 million $ 73,346
Aug 19, 2024 $ 0.737
-2.97%
$ 33.66 million $ 74,964
Aug 18, 2024 $ 0.761
+1.01%
$ 34.78 million $ 60,504
Aug 17, 2024 $ 0.753
+0.50%
$ 34.43 million $ 71,887
Aug 16, 2024 $ 0.75
+0.38%
$ 34.26 million $ 64,605
Aug 15, 2024 $ 0.747
-4.40%
$ 34.14 million $ 52,389
Aug 14, 2024 $ 0.781
-0.65%
$ 35.7 million $ 70,625
Aug 13, 2024 $ 0.786
+1.63%
$ 35.94 million $ 73,508
Aug 12, 2024 $ 0.774
+4.75%
$ 35.38 million $ 58,929
Aug 11, 2024 $ 0.739
-1.55%
$ 33.79 million $ 60,664
Aug 10, 2024 $ 0.751
-0.32%
$ 34.34 million $ 61,179
Aug 9, 2024 $ 0.753
-3.52%
$ 34.45 million $ 94,520
Aug 8, 2024 $ 0.777
+8.90%
$ 35.52 million $ 181,680
Aug 7, 2024 $ 0.713
-4.13%
$ 32.62 million $ 93,944
Aug 6, 2024 $ 0.744
+17.46%
$ 34.02 million $ 462,406
Aug 5, 2024 $ 0.634
-10.32%
$ 28.96 million $ 303,957
Aug 4, 2024 $ 0.706
-12.50%
$ 32.3 million $ 246,792
Aug 3, 2024 $ 0.807
-1.79%
$ 36.94 million $ 193,631
Aug 2, 2024 $ 0.822
-5.66%
$ 37.61 million $ 162,769
Aug 1, 2024 $ 0.871
+4.06%
$ 39.87 million $ 275,127
Jul 31, 2024 $ 0.837
-2.76%
$ 38.31 million $ 65,361
Jul 30, 2024 $ 0.861
-0.25%
$ 39.4 million $ 53,661
Jul 29, 2024 $ 0.863
+2.50%
$ 39.5 million $ 39,749
Jul 28, 2024 $ 0.842
+0.25%
$ 38.54 million $ 71,675
Jul 27, 2024 $ 0.84
+0.78%
$ 38.47 million $ 85,200
Jul 26, 2024 $ 0.834
+1.99%
$ 38.17 million $ 246,187
Jul 25, 2024 $ 0.817
-8.99%
$ 37.42 million $ 224,232
Jul 24, 2024 $ 0.898
-5.25%
$ 41.12 million $ 696,941
Jul 23, 2024 $ 0.948
+7.63%
$ 43.4 million $ 283,360
Jul 22, 2024 $ 0.881
+0.85%
$ 40.32 million $ 9.76 million
Jul 21, 2024 $ 0.873
-0.08%
$ 39.98 million $ 727,676
Jul 20, 2024 $ 0.874
+4.06%
$ 40.03 million $ 317,752
Jul 19, 2024 $ 0.84
+17.81%
$ 38.47 million $ 964,713
Jul 18, 2024 $ 0.713
+10.58%
$ 32.65 million $ 1.02 million
Jul 17, 2024 $ 0.645
+9.88%
$ 29.53 million $ 447,420
Jul 16, 2024 $ 0.587
+1.08%
$ 26.87 million $ 234,037
Jul 15, 2024 $ 0.58
+8.75%
$ 26.59 million $ 166,502
Jul 14, 2024 $ 0.534
+4.34%
$ 24.45 million $ 134,612
Jul 13, 2024 $ 0.512
+2.34%
$ 23.43 million $ 119,610
Jul 12, 2024 $ 0.5
+0.10%
$ 22.89 million $ 119,753
Jul 11, 2024 $ 0.499
+0.21%
$ 22.87 million $ 134,127
Jul 10, 2024 $ 0.498
-1.47%
$ 22.82 million $ 161,463
Jul 9, 2024 $ 0.506
+2.24%
$ 23.16 million $ 121,756