Tokemak Historical Data

TOKE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.834
-9.99%
$ 32.83 million $ 454,654
Apr 11, 2024 $ 0.927
-4.59%
$ 36.47 million $ 299,960
Apr 10, 2024 $ 0.971
-2.04%
$ 38.23 million $ 483,280
Apr 9, 2024 $ 0.992
-6.39%
$ 39.03 million $ 362,972
Apr 8, 2024 $ 1.06
+8.02%
$ 41.72 million $ 225,294
Apr 7, 2024 $ 0.981
+2.66%
$ 38.62 million $ 288,046
Apr 6, 2024 $ 0.956
-6.69%
$ 37.41 million $ 408,429
Apr 5, 2024 $ 1.02
-3.10%
$ 40.09 million $ 775,088
Apr 4, 2024 $ 1.06
-2.24%
$ 41.37 million $ 127,885
Apr 3, 2024 $ 1.08
+2.63%
$ 42.31 million $ 337,810
Apr 2, 2024 $ 1.05
-5.62%
$ 41.23 million $ 754,607
Apr 1, 2024 $ 1.12
-1.35%
$ 43.69 million $ 232,703
Mar 31, 2024 $ 1.13
+2.58%
$ 44.28 million $ 559,769
Mar 30, 2024 $ 1.1
-1.31%
$ 41.69 million $ 1.36 million
Mar 29, 2024 $ 1.12
+2.46%
$ 42.25 million $ 438,814
Mar 28, 2024 $ 1.09
+3.80%
$ 41.23 million $ 316,254
Mar 27, 2024 $ 1.05
-1.00%
$ 39.72 million $ 121,149
Mar 26, 2024 $ 1.06
-3.85%
$ 40.12 million $ 289,758
Mar 25, 2024 $ 1.1
+7.67%
$ 41.73 million $ 339,746
Mar 24, 2024 $ 1.03
+1.64%
$ 38.78 million $ 194,605
Mar 23, 2024 $ 1.01
+2.87%
$ 38.15 million $ 229,547
Mar 22, 2024 $ 0.982
-6.39%
$ 37.1 million $ 198,581
Mar 21, 2024 $ 1.05
+0.71%
$ 39.64 million $ 410,425
Mar 20, 2024 $ 1.04
+9.49%
$ 39.26 million $ 247,766
Mar 19, 2024 $ 0.948
-11.06%
$ 35.85 million $ 577,482
Mar 18, 2024 $ 1.07
-11.06%
$ 40.31 million $ 1.34 million
Mar 17, 2024 $ 1.2
+5.58%
$ 45.3 million $ 364,136
Mar 16, 2024 $ 1.13
-3.49%
$ 39.53 million $ 886,169
Mar 15, 2024 $ 1.18
-8.78%
$ 40.96 million $ 955,628
Mar 14, 2024 $ 1.29
-6.80%
$ 44.9 million $ 539,718
Mar 13, 2024 $ 1.38
-1.04%
$ 48.15 million $ 276,849
Mar 12, 2024 $ 1.4
-6.57%
$ 48.65 million $ 1.3 million
Mar 11, 2024 $ 1.49
+2.58%
$ 52.07 million $ 459,521
Mar 10, 2024 $ 1.46
+1.18%
$ 50.79 million $ 481,854
Mar 9, 2024 $ 1.44
-4.71%
$ 46.84 million $ 730,119
Mar 8, 2024 $ 1.51
-3.26%
$ 49.16 million $ 660,258
Mar 7, 2024 $ 1.56
+8.28%
$ 50.82 million $ 1.09 million
Mar 6, 2024 $ 1.44
+4.50%
$ 46.94 million $ 991,304
Mar 5, 2024 $ 1.38
-5.27%
$ 44.91 million $ 836,459
Mar 4, 2024 $ 1.46
+12.44%
$ 47.41 million $ 1.55 million
Mar 3, 2024 $ 1.3
+0.83%
$ 42.17 million $ 869,920
Mar 2, 2024 $ 1.29
-0.78%
$ 41.3 million $ 490,676
Mar 1, 2024 $ 1.3
-4.02%
$ 41.63 million $ 872,443
Feb 29, 2024 $ 1.35
+27.13%
$ 43.38 million $ 3.81 million
Feb 28, 2024 $ 1.06
+2.86%
$ 34.13 million $ 418,568
Feb 27, 2024 $ 1.03
-0.65%
$ 33.18 million $ 242,589
Feb 26, 2024 $ 1.04
+2.02%
$ 33.41 million $ 332,106
Feb 25, 2024 $ 1.02
+2.64%
$ 32.73 million $ 272,453
Feb 24, 2024 $ 0.993
+1.59%
$ 30.92 million $ 240,425
Feb 23, 2024 $ 0.978
-2.76%
$ 30.43 million $ 292,313