Tokemak Historical Data

TOKE Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 1.01
+3.85%
$ 31.29 million $ 377,622
Feb 21, 2024 $ 0.968
-9.42%
$ 30.13 million $ 1.32 million
Feb 20, 2024 $ 1.07
-2.17%
$ 33.27 million $ 605,462
Feb 19, 2024 $ 1.09
+13.05%
$ 34.01 million $ 1.24 million
Feb 18, 2024 $ 0.967
+1.93%
$ 30.08 million $ 910,139
Feb 17, 2024 $ 0.948
+26.00%
$ 28.38 million $ 2.23 million
Feb 16, 2024 $ 0.753
-0.94%
$ 22.54 million $ 276,732
Feb 15, 2024 $ 0.76
-3.00%
$ 22.76 million $ 369,229
Feb 14, 2024 $ 0.784
+3.57%
$ 23.47 million $ 204,882
Feb 13, 2024 $ 0.757
-0.87%
$ 22.67 million $ 455,414
Feb 12, 2024 $ 0.764
+4.45%
$ 22.87 million $ 546,631
Feb 11, 2024 $ 0.732
-0.66%
$ 21.9 million $ 383,222
Feb 10, 2024 $ 0.736
-1.82%
$ 22.02 million $ 333,110
Feb 9, 2024 $ 0.75
+2.21%
$ 22.43 million $ 368,333
Feb 8, 2024 $ 0.734
-3.40%
$ 21.95 million $ 371,845
Feb 7, 2024 $ 0.76
+7.55%
$ 22.72 million $ 333,010
Feb 6, 2024 $ 0.706
+2.74%
$ 21.13 million $ 141,615
Feb 5, 2024 $ 0.688
+1.68%
$ 20.57 million $ 300,203
Feb 4, 2024 $ 0.676
-0.99%
$ 20.21 million $ 201,272
Feb 3, 2024 $ 0.683
-0.07%
$ 20.36 million $ 296,884
Feb 2, 2024 $ 0.683
+1.51%
$ 20.37 million $ 232,520
Feb 1, 2024 $ 0.673
+4.09%
$ 20.07 million $ 585,323
Jan 31, 2024 $ 0.647
-7.78%
$ 19.29 million $ 499,233
Jan 30, 2024 $ 0.703
+3.08%
$ 20.98 million $ 294,541
Jan 29, 2024 $ 0.682
+2.55%
$ 20.35 million $ 417,412
Jan 28, 2024 $ 0.665
-0.18%
$ 19.85 million $ 443,043
Jan 27, 2024 $ 0.667
+2.34%
$ 19.44 million $ 546,468
Jan 26, 2024 $ 0.651
+2.18%
$ 19 million $ 297,695
Jan 25, 2024 $ 0.637
+1.95%
$ 18.58 million $ 386,747
Jan 24, 2024 $ 0.625
-2.77%
$ 18.21 million $ 298,978
Jan 23, 2024 $ 0.642
-3.70%
$ 18.73 million $ 262,766
Jan 22, 2024 $ 0.667
-6.37%
$ 19.45 million $ 254,344
Jan 21, 2024 $ 0.713
-0.42%
$ 20.78 million $ 223,078
Jan 20, 2024 $ 0.715
-4.17%
$ 20.84 million $ 451,475
Jan 19, 2024 $ 0.746
-0.33%
$ 21.74 million $ 261,989
Jan 18, 2024 $ 0.748
-2.74%
$ 21.8 million $ 257,723
Jan 17, 2024 $ 0.769
-0.77%
$ 22.41 million $ 249,699
Jan 16, 2024 $ 0.775
+1.29%
$ 22.59 million $ 278,103
Jan 15, 2024 $ 0.765
+0.65%
$ 22.3 million $ 235,034
Jan 14, 2024 $ 0.76
-3.98%
$ 22.15 million $ 259,019
Jan 13, 2024 $ 0.792
+1.30%
$ 23.04 million $ 279,449
Jan 12, 2024 $ 0.782
-5.82%
$ 22.74 million $ 416,495
Jan 11, 2024 $ 0.83
+0.65%
$ 24.14 million $ 673,942
Jan 10, 2024 $ 0.824
+11.92%
$ 23.98 million $ 698,463
Jan 9, 2024 $ 0.737
+0.82%
$ 21.43 million $ 304,291
Jan 8, 2024 $ 0.73
+7.64%
$ 21.25 million $ 339,065
Jan 7, 2024 $ 0.678
-0.61%
$ 19.73 million $ 225,949
Jan 6, 2024 $ 0.682
-1.42%
$ 19.79 million $ 548,828
Jan 5, 2024 $ 0.692
-2.42%
$ 20.06 million $ 373,900
Jan 4, 2024 $ 0.709
+1.54%
$ 20.56 million $ 315,576