Tokemak (TOKE) historical data and Live price

Tokemak

TOKE

$ 0.820673 + 1.054 %

0.00001264 BTC

MARKET CAP
13.389 M

24H VOLUME
344.468 k

CIRC.SUPPLY
16.315 M

MAX SUPPLY
100 M

TOKE

USD

Rank1,014

1H -0.51 %

24H 1.05 %

7D -2.04 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/24	0.751	0.76	0.728	0.746	241,750.87	12,174,891.39
1/14/24	0.792	0.815	0.76	0.76	245,051.79	12,397,633.48
1/13/24	0.783	0.795	0.775	0.792	213,314.66	12,919,005.79
1/12/24	0.828	0.859	0.776	0.782	253,744.78	12,765,007.86
1/11/24	0.828	0.841	0.799	0.828	399,578.57	13,510,639.88
1/10/24	0.737	0.828	0.735	0.828	421,444.05	13,501,966.47
1/9/24	0.731	0.737	0.684	0.737	253,493.97	12,020,466.18
1/8/24	0.678	0.733	0.667	0.731	272,110.03	11,930,032.31
1/7/24	0.681	0.687	0.676	0.678	217,800.32	11,067,997.06
1/6/24	0.692	0.694	0.678	0.681	344,238.57	11,107,886.09
1/5/24	0.708	0.708	0.685	0.692	293,493.01	11,291,524.76
1/4/24	0.698	0.711	0.688	0.708	272,369.81	11,551,373.7
1/3/24	0.727	0.734	0.686	0.698	370,921.52	11,382,222.95
1/2/24	0.743	0.766	0.726	0.727	287,575.94	11,861,503.29
1/1/24	0.722	0.744	0.709	0.743	249,176.1	12,115,324.21
12/31/23	0.721	0.739	0.707	0.722	485,306.16	11,776,547.86
12/30/23	0.738	0.745	0.719	0.721	237,077.28	11,762,883.17
12/29/23	0.784	0.785	0.731	0.737	469,062.82	12,028,915.59
12/28/23	0.804	0.82	0.784	0.784	261,697.9	12,790,652.18
12/27/23	0.768	0.804	0.765	0.803	304,578.7	13,106,890.94
12/26/23	0.825	0.825	0.76	0.768	398,466.75	12,535,686.11
12/25/23	0.813	0.827	0.812	0.825	187,353.76	13,465,624.53
12/24/23	0.813	0.832	0.806	0.814	215,089.31	13,274,698.15
12/23/23	0.862	0.863	0.81	0.813	402,821.97	13,260,502.76
12/22/23	0.771	0.881	0.769	0.862	734,920.76	14,070,435.68
12/21/23	0.753	0.778	0.753	0.771	269,611.82	12,580,816.82
12/20/23	0.779	0.783	0.749	0.754	413,454.75	12,301,232.17
12/19/23	0.806	0.818	0.773	0.779	288,413.85	12,712,125.7
12/18/23	0.758	0.831	0.739	0.806	1,388,428.29	13,144,025.81
12/17/23	0.782	0.782	0.751	0.757	216,262.79	12,357,309.77
12/16/23	0.778	0.792	0.776	0.782	251,150.25	12,751,599.95
12/15/23	0.809	0.809	0.777	0.778	221,778.09	12,686,706.07
12/14/23	0.806	0.813	0.791	0.809	446,573.75	13,198,172.93
12/13/23	0.822	0.83	0.789	0.807	321,596.78	13,160,094.17
12/12/23	0.859	0.87	0.815	0.822	294,132.4	13,407,614.83
12/11/23	0.939	0.942	0.841	0.858	609,608.17	13,998,871.31
12/10/23	0.98	0.98	0.935	0.939	352,727.38	15,317,379.99
12/9/23	0.999	1.004	0.972	0.979	502,501.41	15,979,993.21
12/8/23	0.998	1.009	0.995	0.999	300,944.35	16,295,867.61
12/7/23	1.01	1.011	0.963	0.997	353,629.01	16,268,522.94
12/6/23	1.026	1.043	1.007	1.008	425,421.04	16,440,858
12/5/23	1.032	1.041	0.998	1.026	411,538.45	16,746,626.91
12/4/23	0.926	1.118	0.917	1.029	1,582,591.02	16,784,518.96
12/3/23	0.873	0.928	0.861	0.926	324,480.94	15,112,648.24
12/2/23	0.864	0.874	0.857	0.873	322,841	14,241,771.57
12/1/23	0.851	0.899	0.85	0.863	472,389.93	14,078,962.42
11/30/23	0.844	0.862	0.841	0.851	362,259.49	13,881,561.68
11/29/23	0.866	0.904	0.839	0.844	400,999.22	13,777,017.43
11/28/23	0.777	0.875	0.777	0.866	639,732.13	14,128,955.5
11/27/23	0.876	0.878	0.74	0.777	544,954.99	12,679,627.27
11/26/23	0.926	0.947	0.871	0.876	297,334.84	14,293,779.1
11/25/23	0.881	1.034	0.846	0.926	1,087,252.42	15,108,116.88
11/24/23	0.842	0.89	0.819	0.881	822,852.34	14,378,548.76
11/23/23	0.711	0.852	0.706	0.841	1,510,717.78	13,728,999.28
11/22/23	0.523	0.711	0.507	0.711	1,029,849.9	11,600,294.92
11/21/23	0.528	0.531	0.504	0.524	362,947.66	8,546,032.28
11/20/23	0.478	0.528	0.478	0.528	435,945.16	8,610,191.55
11/19/23	0.439	0.479	0.439	0.478	235,078.25	7,803,106.74
11/18/23	0.442	0.443	0.426	0.44	237,503.4	7,173,030.94
11/17/23	0.435	0.446	0.433	0.442	254,669.47	7,212,598.91
11/16/23	0.443	0.469	0.432	0.435	373,422.18	7,100,002.64
11/15/23	0.423	0.446	0.417	0.444	294,480.99	7,250,591.02
11/14/23	0.429	0.451	0.418	0.424	423,435.33	6,910,512.11
11/13/23	0.425	0.433	0.423	0.43	269,703.2	7,008,360.41
11/12/23	0.426	0.427	0.418	0.425	145,422.79	6,928,548.05
11/11/23	0.432	0.433	0.423	0.426	207,216.92	6,951,906.18
11/10/23	0.434	0.441	0.423	0.432	293,450.67	7,050,567.98
11/9/23	0.382	0.437	0.381	0.437	354,169.58	7,121,958.37
11/8/23	0.379	0.389	0.378	0.382	338,294.22	6,225,515.15
11/7/23	0.38	0.382	0.365	0.379	305,619.93	6,186,373.21
11/6/23	0.38	0.384	0.378	0.38	247,841.04	6,200,531.27
11/5/23	0.378	0.385	0.376	0.381	181,424.54	6,207,837.45
11/4/23	0.36	0.38	0.358	0.378	329,420.36	6,169,165.24
11/3/23	0.36	0.36	0.347	0.36	217,850.39	5,866,060.52
11/2/23	0.366	0.372	0.353	0.36	274,639.31	5,869,087.21
11/1/23	0.372	0.372	0.361	0.366	292,050.62	5,970,262.89
10/31/23	0.369	0.372	0.364	0.372	162,260.92	6,067,749
10/30/23	0.37	0.378	0.366	0.369	184,163.51	6,019,928.2
10/29/23	0.365	0.371	0.364	0.37	280,119.36	6,037,922.78
10/28/23	0.369	0.373	0.364	0.365	234,000.33	5,949,521.65
10/27/23	0.38	0.381	0.366	0.369	233,651.78	6,027,613.57
10/26/23	0.384	0.395	0.37	0.381	268,012.89	6,210,821.31
10/25/23	0.391	0.393	0.384	0.384	363,863.06	6,260,361.95
10/24/23	0.388	0.41	0.388	0.39	242,942.14	6,366,739.74
10/23/23	0.354	0.388	0.354	0.388	306,594.86	6,335,323.65
10/22/23	0.349	0.354	0.346	0.351	264,859.75	5,734,469.55
10/21/23	0.346	0.353	0.343	0.35	330,673.14	5,703,362.11
10/20/23	0.345	0.353	0.341	0.346	370,871.9	5,649,979.45
10/19/23	0.35	0.35	0.343	0.345	232,532.09	5,634,294.84
10/18/23	0.358	0.359	0.348	0.349	315,593.66	5,701,364.83

Similar Coins