Tokemak Historical Data

TOKE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.495
+2.02%
$ 22.65 million $ 170,928
Jul 7, 2024 $ 0.485
-1.83%
$ 22.2 million $ 132,509
Jul 6, 2024 $ 0.494
+0.90%
$ 22.56 million $ 122,071
Jul 5, 2024 $ 0.489
-0.94%
$ 22.36 million $ 162,106
Jul 4, 2024 $ 0.494
-0.51%
$ 22.58 million $ 292,369
Jul 3, 2024 $ 0.497
-4.51%
$ 22.7 million $ 132,195
Jul 2, 2024 $ 0.52
+0.08%
$ 23.77 million $ 120,377
Jul 1, 2024 $ 0.52
+0.13%
$ 23.75 million $ 138,958
Jun 30, 2024 $ 0.519
-2.46%
$ 23.72 million $ 281,446
Jun 29, 2024 $ 0.532
-3.62%
$ 24.3 million $ 223,289
Jun 28, 2024 $ 0.552
-4.31%
$ 25.2 million $ 153,517
Jun 27, 2024 $ 0.577
+3.60%
$ 26.34 million $ 183,323
Jun 26, 2024 $ 0.557
-0.37%
$ 25.42 million $ 453,765
Jun 25, 2024 $ 0.559
+6.39%
$ 25.52 million $ 314,625
Jun 24, 2024 $ 0.525
-3.56%
$ 23.99 million $ 340,507
Jun 23, 2024 $ 0.545
-2.19%
$ 24.87 million $ 320,535
Jun 22, 2024 $ 0.557
-2.77%
$ 25.41 million $ 143,204
Jun 21, 2024 $ 0.573
+3.20%
$ 26.12 million $ 326,040
Jun 20, 2024 $ 0.557
-1.34%
$ 25.42 million $ 160,453
Jun 19, 2024 $ 0.565
+1.03%
$ 25.76 million $ 195,590
Jun 18, 2024 $ 0.559
-2.96%
$ 25.5 million $ 197,472
Jun 17, 2024 $ 0.576
-0.67%
$ 26.28 million $ 209,303
Jun 16, 2024 $ 0.58
+1.59%
$ 26.46 million $ 179,894
Jun 15, 2024 $ 0.571
+0.89%
$ 26.04 million $ 198,155
Jun 14, 2024 $ 0.566
+2.06%
$ 25.81 million $ 274,138
Jun 13, 2024 $ 0.555
-4.76%
$ 25.29 million $ 325,295
Jun 12, 2024 $ 0.582
+1.33%
$ 26.56 million $ 302,896
Jun 11, 2024 $ 0.575
-6.85%
$ 26.21 million $ 295,207
Jun 10, 2024 $ 0.617
-2.37%
$ 28.14 million $ 291,818
Jun 9, 2024 $ 0.632
+4.30%
$ 28.82 million $ 238,991
Jun 8, 2024 $ 0.606
-2.53%
$ 27.33 million $ 225,886
Jun 7, 2024 $ 0.622
-0.18%
$ 28.03 million $ 331,916
Jun 6, 2024 $ 0.623
+2.71%
$ 28.08 million $ 567,205
Jun 5, 2024 $ 0.606
-4.39%
$ 27.34 million $ 798,797
Jun 4, 2024 $ 0.634
+1.20%
$ 28.59 million $ 182,041
Jun 3, 2024 $ 0.627
+1.69%
$ 28.26 million $ 309,281
Jun 2, 2024 $ 0.616
-5.72%
$ 27.79 million $ 430,044
Jun 1, 2024 $ 0.654
+4.49%
$ 29.44 million $ 408,937
May 31, 2024 $ 0.626
-2.65%
$ 28.17 million $ 302,198
May 30, 2024 $ 0.643
-4.61%
$ 28.94 million $ 480,230
May 29, 2024 $ 0.674
-5.14%
$ 30.34 million $ 265,247
May 28, 2024 $ 0.71
-3.53%
$ 31.99 million $ 413,707
May 27, 2024 $ 0.736
-3.48%
$ 33.16 million $ 288,421
May 26, 2024 $ 0.763
-7.58%
$ 34.35 million $ 495,985
May 25, 2024 $ 0.825
+3.86%
$ 37.13 million $ 556,285
May 24, 2024 $ 0.795
+1.68%
$ 35.75 million $ 731,921
May 23, 2024 $ 0.782
+1.04%
$ 35.16 million $ 909,638
May 22, 2024 $ 0.773
-4.78%
$ 34.8 million $ 255,249
May 21, 2024 $ 0.812
+0.20%
$ 36.54 million $ 459,841
May 20, 2024 $ 0.811
+16.73%
$ 36.48 million $ 412,877