Tokemak Historical Data

TOKE Page 19
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $ 0.698
-4.25%
$ 20.25 million $ 553,087
Jan 2, 2024 $ 0.729
-1.55%
$ 21.15 million $ 368,630
Jan 1, 2024 $ 0.74
+1.88%
$ 21.47 million $ 346,111
Dec 31, 2023 $ 0.727
+0.98%
$ 21.07 million $ 867,245
Dec 30, 2023 $ 0.72
-1.97%
$ 20.78 million $ 307,535
Dec 29, 2023 $ 0.734
-5.84%
$ 21.19 million $ 806,778
Dec 28, 2023 $ 0.779
-3.33%
$ 22.5 million $ 390,361
Dec 27, 2023 $ 0.806
+5.23%
$ 23.27 million $ 429,988
Dec 26, 2023 $ 0.766
-7.46%
$ 22.13 million $ 580,687
Dec 25, 2023 $ 0.828
+0.07%
$ 23.91 million $ 194,501
Dec 24, 2023 $ 0.828
+0.54%
$ 23.89 million $ 229,838
Dec 23, 2023 $ 0.823
-5.35%
$ 22.49 million $ 619,191
Dec 22, 2023 $ 0.87
+12.65%
$ 23.76 million $ 1.38 million
Dec 21, 2023 $ 0.772
+3.92%
$ 21.09 million $ 387,715
Dec 20, 2023 $ 0.743
-4.19%
$ 20.3 million $ 697,964
Dec 19, 2023 $ 0.775
-4.19%
$ 21.18 million $ 437,626
Dec 18, 2023 $ 0.809
+7.29%
$ 22.1 million $ 2.29 million
Dec 17, 2023 $ 0.754
-3.23%
$ 20.59 million $ 276,463
Dec 16, 2023 $ 0.779
+0.66%
$ 21.28 million $ 354,297
Dec 15, 2023 $ 0.773
-5.25%
$ 21.13 million $ 225,628
Dec 14, 2023 $ 0.816
+1.45%
$ 22.3 million $ 826,585
Dec 13, 2023 $ 0.805
-2.10%
$ 21.99 million $ 505,313
Dec 12, 2023 $ 0.822
-3.72%
$ 22.46 million $ 435,876
Dec 11, 2023 $ 0.854
-9.25%
$ 23.33 million $ 1.03 million
Dec 10, 2023 $ 0.941
-2.73%
$ 25.72 million $ 577,433
Dec 9, 2023 $ 0.968
-2.98%
$ 26.34 million $ 710,811
Dec 8, 2023 $ 0.997
-0.69%
$ 27.15 million $ 486,044
Dec 7, 2023 $ 1
+0.55%
$ 27.34 million $ 487,994
Dec 6, 2023 $ 0.999
-2.68%
$ 27.19 million $ 723,450
Dec 5, 2023 $ 1.03
-0.70%
$ 27.93 million $ 646,281
Dec 4, 2023 $ 1.03
+11.74%
$ 28.13 million $ 3.75 million
Dec 3, 2023 $ 0.925
+5.64%
$ 25.18 million $ 489,130
Dec 2, 2023 $ 0.875
+2.58%
$ 23.85 million $ 470,142
Dec 1, 2023 $ 0.853
+0.21%
$ 23.23 million $ 872,885
Nov 30, 2023 $ 0.851
-0.19%
$ 23.19 million $ 588,984
Nov 29, 2023 $ 0.854
-1.20%
$ 18.32 million $ 719,907
Nov 28, 2023 $ 0.864
+11.29%
$ 18.57 million $ 1.09 million
Nov 27, 2023 $ 0.777
-11.67%
$ 16.68 million $ 1.02 million
Nov 26, 2023 $ 0.88
-5.81%
$ 18.9 million $ 449,657
Nov 25, 2023 $ 0.934
+5.73%
$ 20.08 million $ 2.47 million
Nov 24, 2023 $ 0.883
+6.31%
$ 18.99 million $ 2.39 million
Nov 23, 2023 $ 0.831
+14.71%
$ 17.76 million $ 3.65 million
Nov 22, 2023 $ 0.725
+39.72%
$ 15.38 million $ 2.58 million
Nov 21, 2023 $ 0.519
-1.67%
$ 11 million $ 632,058
Nov 20, 2023 $ 0.527
+9.05%
$ 11.2 million $ 826,275
Nov 19, 2023 $ 0.484
+8.41%
$ 10.27 million $ 453,395
Nov 18, 2023 $ 0.446
+0.95%
$ 9.47 million $ 369,213
Nov 17, 2023 $ 0.442
+1.48%
$ 9.37 million $ 355,430
Nov 16, 2023 $ 0.436
-1.04%
$ 9.16 million $ 584,783
Nov 15, 2023 $ 0.44
+4.73%
$ 9.26 million $ 465,823