Tokemak Historical Data

TOKE Page 14
Download
Date Close Price change Market cap Trading volume
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
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