Tokemak Historical Data

TOKE Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.978
+0.64%
$ 8.3 million $ 300,396
Sep 26, 2022 $ 0.971
+2.76%
$ 8.25 million $ 219,866
Sep 25, 2022 $ 0.945
-2.84%
$ 8.03 million $ 270,640
Sep 24, 2022 $ 0.972
-2.58%
$ 8.26 million $ 177,045
Sep 23, 2022 $ 0.998
+1.82%
$ 8.49 million $ 274,142
Sep 22, 2022 $ 0.98
+6.78%
$ 8.32 million $ 294,391
Sep 21, 2022 $ 0.918
-8.45%
$ -- $ 248,166
Sep 20, 2022 $ 1
-2.11%
$ 8.36 million $ 216,065
Sep 19, 2022 $ 1.02
+3.22%
$ 8.56 million $ 251,767
Sep 18, 2022 $ 0.992
-2.78%
$ 8.27 million $ 439,315
Sep 17, 2022 $ 1.02
+1.63%
$ 8.55 million $ 223,871
Sep 16, 2022 $ 1
-0.78%
$ 8.45 million $ 341,042
Sep 15, 2022 $ 1.01
-8.20%
$ 8.5 million $ 345,329
Sep 14, 2022 $ 1.1
+0.00%
$ 9.28 million $ 354,660
Sep 13, 2022 $ 1.1
-7.86%
$ 9.29 million $ 278,172
Sep 12, 2022 $ 1.2
-0.83%
$ 10.08 million $ 450,814
Sep 11, 2022 $ 1.21
-2.29%
$ 10.16 million $ 177,804
Sep 10, 2022 $ 1.24
+4.50%
$ 10.43 million $ 185,019
Sep 9, 2022 $ 1.18
+1.10%
$ 9.99 million $ 364,062
Sep 8, 2022 $ 1.17
-2.91%
$ 9.74 million $ 239,542
Sep 7, 2022 $ 1.2
+3.71%
$ 10.03 million $ 296,692
Sep 6, 2022 $ 1.16
-1.39%
$ 9.67 million $ 251,995
Sep 5, 2022 $ 1.18
+0.13%
$ 9.82 million $ 201,447
Sep 4, 2022 $ 1.18
+3.63%
$ 9.81 million $ 275,540
Sep 3, 2022 $ 1.14
-2.73%
$ 9.47 million $ 174,649
Sep 2, 2022 $ 1.17
-3.07%
$ 9.81 million $ 276,346
Sep 1, 2022 $ 1.2
-3.05%
$ 9.96 million $ 483,331
Aug 31, 2022 $ 1.24
+0.70%
$ 10.28 million $ 287,243
Aug 30, 2022 $ 1.23
-1.82%
$ 10.24 million $ 380,298
Aug 29, 2022 $ 1.26
+3.75%
$ 10.43 million $ 355,136
Aug 28, 2022 $ 1.21
-2.57%
$ 10.07 million $ 352,272
Aug 27, 2022 $ 1.24
-0.48%
$ 10.36 million $ 313,606
Aug 26, 2022 $ 1.25
-17.58%
$ 10.24 million $ 585,369
Aug 25, 2022 $ 1.52
+1.10%
$ 12.4 million $ 382,559
Aug 24, 2022 $ 1.5
-3.20%
$ 12.27 million $ 557,884
Aug 23, 2022 $ 1.55
+3.14%
$ 12.69 million $ 440,051
Aug 22, 2022 $ 1.5
-1.34%
$ 12.34 million $ 436,272
Aug 21, 2022 $ 1.52
+3.91%
$ 12.52 million $ 453,304
Aug 20, 2022 $ 1.46
-5.17%
$ 12.05 million $ 496,013
Aug 19, 2022 $ 1.54
-12.28%
$ 12.68 million $ 548,765
Aug 18, 2022 $ 1.76
-2.80%
$ 13.8 million $ 642,660
Aug 17, 2022 $ 1.81
-11.60%
$ 14.2 million $ 1.06 million
Aug 16, 2022 $ 2.05
-2.08%
$ 16.07 million $ 478,624
Aug 15, 2022 $ 2.09
-3.83%
$ 16.43 million $ 578,985
Aug 14, 2022 $ 2.18
-1.45%
$ 17.12 million $ 516,249
Aug 13, 2022 $ 2.21
+3.53%
$ 17.42 million $ 710,204
Aug 12, 2022 $ 2.13
+3.51%
$ 16.83 million $ 506,652
Aug 11, 2022 $ 2.06
+9.16%
$ 15.92 million $ 1.24 million
Aug 10, 2022 $ 1.89
-1.33%
$ 14.73 million $ 1.37 million
Aug 9, 2022 $ 1.91
-2.92%
$ 14.96 million $ 562,956