Tokemak Historical Data

TOKE Page 21
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.353
-1.71%
$ 6.37 million $ 121,339
Sep 24, 2023 $ 0.36
-0.89%
$ 6.5 million $ 149,642
Sep 23, 2023 $ 0.363
+0.36%
$ 6.56 million $ 171,533
Sep 22, 2023 $ 0.362
-3.35%
$ 6.53 million $ 201,463
Sep 21, 2023 $ 0.374
-1.02%
$ 6.71 million $ 141,533
Sep 20, 2023 $ 0.378
-4.32%
$ 6.78 million $ 214,201
Sep 19, 2023 $ 0.393
-1.78%
$ 7.04 million $ 118,340
Sep 18, 2023 $ 0.4
+2.01%
$ 7.17 million $ 90,711
Sep 17, 2023 $ 0.392
+2.43%
$ 7.03 million $ 100,268
Sep 16, 2023 $ 0.383
-4.84%
$ 6.85 million $ 2.62 million
Sep 15, 2023 $ 0.402
-0.18%
$ 7.19 million $ 157,272
Sep 14, 2023 $ 0.403
+0.13%
$ 7.16 million $ 142,909
Sep 13, 2023 $ 0.403
-0.27%
$ 7.05 million $ 96,069
Sep 12, 2023 $ 0.404
+1.87%
$ 7.07 million $ 110,238
Sep 11, 2023 $ 0.397
-4.32%
$ 6.94 million $ 95,038
Sep 10, 2023 $ 0.415
-2.71%
$ 7.26 million $ 105,950
Sep 9, 2023 $ 0.426
+1.15%
$ 7.45 million $ 103,833
Sep 8, 2023 $ 0.422
-2.18%
$ 7.39 million $ 162,283
Sep 7, 2023 $ 0.432
-1.55%
$ 7.56 million $ 163,699
Sep 6, 2023 $ 0.438
-0.28%
$ 7.66 million $ 147,726
Sep 5, 2023 $ 0.44
-0.50%
$ 7.68 million $ 95,666
Sep 4, 2023 $ 0.442
-0.28%
$ 7.73 million $ 127,643
Sep 3, 2023 $ 0.443
-4.68%
$ 7.74 million $ 271,705
Sep 2, 2023 $ 0.465
+0.05%
$ 8 million $ 190,648
Sep 1, 2023 $ 0.466
-1.76%
$ 8.01 million $ 182,379
Aug 31, 2023 $ 0.474
-7.33%
$ 8.15 million $ 419,586
Aug 30, 2023 $ 0.512
-2.01%
$ 8.79 million $ 143,855
Aug 29, 2023 $ 0.522
+2.69%
$ 8.95 million $ 151,053
Aug 28, 2023 $ 0.507
-1.13%
$ 8.71 million $ 87,729
Aug 27, 2023 $ 0.513
-0.67%
$ 8.82 million $ 99,429
Aug 26, 2023 $ 0.517
+0.84%
$ 8.88 million $ 111,345
Aug 25, 2023 $ 0.512
-1.66%
$ 8.78 million $ 159,085
Aug 24, 2023 $ 0.521
-2.26%
$ 8.92 million $ 136,259
Aug 23, 2023 $ 0.534
+5.66%
$ 9.13 million $ 155,168
Aug 22, 2023 $ 0.505
-4.21%
$ 8.64 million $ 151,966
Aug 21, 2023 $ 0.527
-1.97%
$ 9.03 million $ 136,901
Aug 20, 2023 $ 0.538
+0.23%
$ 9.21 million $ 138,127
Aug 19, 2023 $ 0.537
+0.88%
$ 9.19 million $ 139,183
Aug 18, 2023 $ 0.532
-0.34%
$ 9.11 million $ 172,449
Aug 17, 2023 $ 0.534
-10.49%
$ 9.14 million $ 189,921
Aug 16, 2023 $ 0.597
-0.85%
$ 10.21 million $ 161,518
Aug 15, 2023 $ 0.602
-1.04%
$ 10.31 million $ 129,896
Aug 14, 2023 $ 0.608
-0.33%
$ 10.42 million $ 100,176
Aug 13, 2023 $ 0.61
+0.79%
$ 10.45 million $ 240,836
Aug 12, 2023 $ 0.605
+0.27%
$ 10.36 million $ 81,171
Aug 11, 2023 $ 0.603
+0.66%
$ 10.34 million $ 83,498
Aug 9, 2023 $ 0.637
+6.88%
$ 10.93 million $ 950,428
Aug 8, 2023 $ 0.596
+12.17%
$ 10.23 million $ 1.22 million
Aug 7, 2023 $ 0.534
+1.25%
$ 9.16 million $ 99,452
Aug 6, 2023 $ 0.527
-1.46%
$ 9.05 million $ 144,606