Tokemak Historical Data

TOKE Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 1.47
+10.09%
$ 11.91 million $ 1.04 million
Jun 18, 2022 $ 1.33
-10.78%
$ 10.86 million $ 344,343
Jun 17, 2022 $ 1.5
+0.48%
$ 12.1 million $ 496,373
Jun 16, 2022 $ 1.49
-15.89%
$ 11.71 million $ 408,506
Jun 15, 2022 $ 1.77
-6.35%
$ 13.97 million $ 969,329
Jun 14, 2022 $ 1.89
+0.98%
$ 14.91 million $ 443,878
Jun 13, 2022 $ 1.87
-20.67%
$ 14.81 million $ 683,094
Jun 12, 2022 $ 2.36
-5.78%
$ 18.66 million $ 628,355
Jun 11, 2022 $ 2.5
-8.59%
$ 19.8 million $ 860,309
Jun 10, 2022 $ 2.74
-12.71%
$ 21.73 million $ 1.55 million
Jun 9, 2022 $ 3.14
-3.08%
$ 24.88 million $ 1.01 million
Jun 8, 2022 $ 3.24
-4.34%
$ 25.84 million $ 1.26 million
Jun 7, 2022 $ 3.38
-0.75%
$ 27.09 million $ 723,296
Jun 6, 2022 $ 3.41
+4.00%
$ 27.3 million $ 700,001
Jun 5, 2022 $ 3.28
-0.03%
$ 26.28 million $ 358,713
Jun 4, 2022 $ 3.28
+0.91%
$ 26.31 million $ 625,860
Jun 3, 2022 $ 3.25
-4.18%
$ 25.93 million $ 718,698
Jun 2, 2022 $ 3.39
-3.60%
$ 26.21 million $ 1.13 million
Jun 1, 2022 $ 3.52
-12.51%
$ 27.32 million $ 1.93 million
May 31, 2022 $ 4.02
-3.30%
$ 31.25 million $ 938,537
May 30, 2022 $ 4.16
+11.95%
$ 32.31 million $ 1.23 million
May 29, 2022 $ 3.72
+0.73%
$ 28.92 million $ 503,702
May 28, 2022 $ 3.69
+3.86%
$ 28.73 million $ 554,746
May 27, 2022 $ 3.55
-6.27%
$ 27.72 million $ 873,954
May 26, 2022 $ 3.79
-9.97%
$ 28.7 million $ 2.38 million
May 25, 2022 $ 4.21
-3.11%
$ 31.94 million $ 2.18 million
May 24, 2022 $ 4.34
-0.31%
$ 32.98 million $ 1.49 million
May 23, 2022 $ 4.36
-7.40%
$ 33.12 million $ 1.3 million
May 22, 2022 $ 4.71
+4.15%
$ 35.8 million $ 397,075
May 21, 2022 $ 4.52
-0.17%
$ 34.3 million $ 498,407
May 20, 2022 $ 4.53
-6.46%
$ 34.46 million $ 1.08 million
May 19, 2022 $ 4.84
-4.08%
$ 35.43 million $ 3.18 million
May 18, 2022 $ 5.04
-19.03%
$ 36.94 million $ 4.64 million
May 17, 2022 $ 6.23
+3.95%
$ 46.29 million $ 889,598
May 16, 2022 $ 5.99
-4.23%
$ 44.7 million $ 815,099
May 15, 2022 $ 6.26
+5.15%
$ 46.41 million $ 538,156
May 14, 2022 $ 5.95
+0.11%
$ 45.05 million $ 752,762
May 13, 2022 $ 5.94
-2.00%
$ 44.67 million $ 3.32 million
May 12, 2022 $ 6.06
-15.02%
$ 43.22 million $ 3.96 million
May 11, 2022 $ 7.14
-22.29%
$ 50.85 million $ 8.08 million
May 10, 2022 $ 9.18
+3.45%
$ 67.06 million $ 1.13 million
May 9, 2022 $ 8.88
-14.51%
$ 64.82 million $ 2.23 million
May 8, 2022 $ 10.38
-4.36%
$ 75.82 million $ 921,605
May 7, 2022 $ 10.86
-2.28%
$ 79.28 million $ 786,385
May 6, 2022 $ 11.11
-5.76%
$ 80.19 million $ 2.02 million
May 5, 2022 $ 11.79
-10.24%
$ 85.47 million $ 3.08 million
May 4, 2022 $ 13.13
+2.00%
$ 93.1 million $ 2.38 million
May 3, 2022 $ 12.88
-3.92%
$ 91.28 million $ 1.06 million
May 2, 2022 $ 13.4
+0.13%
$ 95.01 million $ 1.08 million
May 1, 2022 $ 13.38
+4.84%
$ 94.88 million $ 1.58 million