- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Tokenize Xchange (TKX) historical data and Live price
Tokenize Xchange
TKX$ 11.60 + 2.475 % 
0.00018223 BTC
0.00018223 BTC MARKET CAP
0
0
24H VOLUME
237.252 k
237.252 k
CIRC.SUPPLY
0
0
MAX SUPPLY
100 M
100 M
Rank3,200
1H 0.01 %
24H 2.48 %
7D -12.39 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 11.892 | 13.108 | 10.87 | 11.29 | 659,287.26 | 0 |
| 5/3/24 | 10.894 | 13.076 | 10.892 | 11.892 | 668,937.19 | 0 |
| 5/2/24 | 11.402 | 12.423 | 10.853 | 10.894 | 497,833.4 | 0 |
| 5/1/24 | 11.663 | 12.455 | 11.126 | 11.402 | 628,981.08 | 0 |
| 4/30/24 | 13.049 | 13.763 | 11.218 | 11.663 | 702,475.75 | 0 |
| 4/29/24 | 13.327 | 14.111 | 12.553 | 13.049 | 658,961.29 | 0 |
| 4/28/24 | 12.993 | 13.72 | 12.945 | 13.327 | 663,828.08 | 0 |
| 4/27/24 | 13.323 | 13.73 | 12.556 | 12.993 | 697,945.33 | 0 |
| 4/26/24 | 12.852 | 13.704 | 12.701 | 13.323 | 753,458.07 | 0 |
| 4/25/24 | 13.175 | 13.644 | 12.638 | 12.852 | 763,998.89 | 0 |
| 4/24/24 | 13.098 | 14.169 | 12.773 | 13.175 | 693,470.64 | 0 |
| 4/23/24 | 13.332 | 14.101 | 12.621 | 13.098 | 600,381.62 | 0 |
| 4/22/24 | 13.842 | 14.029 | 12.867 | 13.332 | 793,527.18 | 0 |
| 4/21/24 | 13.706 | 14.028 | 13.241 | 13.842 | 1,110,878.66 | 0 |
| 4/20/24 | 13.809 | 14.81 | 12.942 | 13.706 | 1,065,110.91 | 0 |
| 4/19/24 | 13.428 | 14.046 | 13.017 | 13.809 | 640,202.61 | 0 |
| 4/18/24 | 13.241 | 13.477 | 13.241 | 13.428 | 14.91 | 0 |
| 4/17/24 | 13.578 | 13.786 | 13.241 | 13.241 | 690.28 | 0 |
| 4/16/24 | 13.962 | 14.084 | 13.525 | 13.578 | 1,101.23 | 0 |
| 4/15/24 | 14.062 | 14.348 | 13.442 | 13.962 | 1,036,474.27 | 0 |
| 4/14/24 | 14.044 | 14.155 | 12.979 | 14.062 | 1,126,855.82 | 0 |
| 4/13/24 | 14.136 | 14.168 | 13.852 | 14.044 | 1,128,464.18 | 0 |
| 4/12/24 | 15.082 | 15.408 | 13.852 | 14.136 | 1,131,158.59 | 0 |
| 4/11/24 | 14.916 | 15.408 | 14.755 | 15.082 | 1,202,172.35 | 0 |
| 4/10/24 | 14.681 | 15.004 | 14.381 | 14.916 | 819,321.02 | 0 |
| 4/9/24 | 15.021 | 15.684 | 14.68 | 14.681 | 87.06 | 0 |
| 4/8/24 | 14.719 | 15.64 | 14.719 | 15.021 | 3,480.13 | 0 |
| 4/7/24 | 14.423 | 14.719 | 14.42 | 14.719 | 1,684.32 | 0 |
| 4/6/24 | 14.332 | 14.427 | 14.328 | 14.423 | 29.14 | 0 |
| 4/5/24 | 14.386 | 14.557 | 14.233 | 14.332 | 133.29 | 0 |
| 4/4/24 | 14.191 | 15.258 | 14.082 | 14.386 | 684,396.93 | 0 |
| 4/3/24 | 14.103 | 14.628 | 13.657 | 14.191 | 1,313,634 | 0 |
| 4/2/24 | 14.772 | 14.893 | 14.099 | 14.103 | 1,286.25 | 0 |
| 4/1/24 | 15.736 | 16.081 | 14.298 | 14.772 | 201,357.49 | 0 |
| 3/31/24 | 15.17 | 15.957 | 14.824 | 15.736 | 1,610,064.8 | 0 |
| 3/30/24 | 15.59 | 15.754 | 14.691 | 15.17 | 1,181,781.82 | 0 |
| 3/29/24 | 15.812 | 15.814 | 15.065 | 15.59 | 3,858.74 | 0 |
| 3/28/24 | 15.391 | 16.422 | 14.647 | 15.812 | 1,085,233.77 | 0 |
| 3/27/24 | 15.309 | 16.321 | 14.704 | 15.391 | 1,750,252.75 | 0 |
| 3/26/24 | 14.895 | 15.58 | 14.666 | 15.309 | 1,623,026.09 | 0 |
| 3/25/24 | 14.507 | 16.836 | 14.151 | 14.895 | 1,003,841.5 | 0 |
| 3/24/24 | 13.808 | 14.507 | 13.808 | 14.507 | 5,128 | 0 |
| 3/23/24 | 14.117 | 14.117 | 13.793 | 13.808 | 10,201.78 | 0 |
| 3/22/24 | 14.912 | 14.912 | 14.117 | 14.117 | 1,778.44 | 0 |
| 3/21/24 | 15.113 | 15.113 | 14.701 | 14.912 | 12,534.47 | 0 |
| 3/20/24 | 14.532 | 15.113 | 13.92 | 15.113 | 6,587.51 | 0 |
| 3/19/24 | 15.315 | 15.315 | 14.422 | 14.532 | 7,393.39 | 0 |
| 3/18/24 | 14.63 | 15.445 | 14.535 | 15.315 | 5,106.28 | 0 |
| 3/17/24 | 15.288 | 15.288 | 14.63 | 14.63 | 1,495.89 | 0 |
| 3/16/24 | 16.016 | 16.074 | 15.108 | 15.288 | 3,716.77 | 0 |
| 3/15/24 | 14.785 | 16.071 | 14.777 | 16.016 | 36,212.87 | 0 |
| 3/14/24 | 16.284 | 26.982 | 14.772 | 14.785 | 872,971.47 | 0 |
| 3/13/24 | 15.996 | 16.453 | 14.645 | 16.284 | 946,287.29 | 0 |
| 3/12/24 | 16.003 | 16.28 | 15.985 | 15.996 | 6,901.14 | 0 |
| 3/11/24 | 15.616 | 17.002 | 15.594 | 16.003 | 2,050.5 | 0 |
| 3/10/24 | 15.835 | 15.835 | 15.611 | 15.616 | 157.56 | 0 |
| 3/9/24 | 16.015 | 16.079 | 14.983 | 15.835 | 4,135.95 | 0 |
| 3/8/24 | 15.583 | 16.081 | 15.506 | 16.015 | 6,278.51 | 0 |
| 3/7/24 | 15.762 | 16.344 | 13.084 | 15.583 | 8,508,271.21 | 0 |
| 3/6/24 | 15.361 | 15.981 | 15.226 | 15.762 | 13,982,618.72 | 0 |
| 3/5/24 | 15.477 | 18.002 | 15.003 | 15.361 | 5,518,593.61 | 0 |
| 3/4/24 | 15.507 | 15.691 | 14.566 | 15.477 | 1,252,348.4 | 0 |
| 3/3/24 | 15.269 | 15.664 | 14.823 | 15.507 | 2,088,226.86 | 0 |
| 3/2/24 | 15.78 | 15.82 | 14.44 | 15.269 | 87,059.03 | 0 |
| 3/1/24 | 14.638 | 15.882 | 14.63 | 15.78 | 2,359,716.76 | 0 |
| 2/29/24 | 15.838 | 16.751 | 14.615 | 14.638 | 2,027,187.03 | 0 |
| 2/28/24 | 15.859 | 16.144 | 15.8 | 15.838 | 2,249,237.81 | 0 |
| 2/27/24 | 15.623 | 16.078 | 15.612 | 15.859 | 2,768,565.43 | 0 |
| 2/26/24 | 15.556 | 15.709 | 15.445 | 15.623 | 2,760,584.59 | 0 |
| 2/25/24 | 15.3 | 15.833 | 15.159 | 15.556 | 3,070,682.83 | 0 |
| 2/24/24 | 15.217 | 15.3 | 15.21 | 15.3 | 1,524.07 | 0 |
| 2/23/24 | 15.294 | 15.846 | 15.213 | 15.217 | 1,425,376.77 | 0 |
| 2/22/24 | 16.35 | 16.35 | 15.24 | 15.294 | 1,795,636.9 | 0 |
| 2/21/24 | 16.06 | 16.35 | 15.74 | 16.35 | 959.29 | 0 |
| 2/20/24 | 16.011 | 16.064 | 15.829 | 16.06 | 1,028,958.82 | 0 |
| 2/19/24 | 15.904 | 16.018 | 15.833 | 16.011 | 64.23 | 0 |
| 2/18/24 | 15.257 | 16.067 | 15.007 | 15.904 | 1,201,512.06 | 0 |
| 2/17/24 | 16.186 | 16.188 | 15.127 | 15.257 | 9,387.97 | 0 |
| 2/16/24 | 16.474 | 16.581 | 15.953 | 16.186 | 1,051,954.95 | 0 |
| 2/15/24 | 16.454 | 16.474 | 16.309 | 16.474 | 1,111,265.25 | 0 |
| 2/14/24 | 15.757 | 16.454 | 15.751 | 16.454 | 1,235,892.69 | 0 |
| 2/13/24 | 15.703 | 16.218 | 15.175 | 15.757 | 1,096,195.12 | 0 |
| 2/12/24 | 15.566 | 15.71 | 15.501 | 15.703 | 3,920.57 | 0 |
| 2/11/24 | 15.005 | 15.745 | 15.004 | 15.566 | 1,134,464.71 | 0 |
| 2/10/24 | 15.474 | 15.48 | 15.003 | 15.005 | 730.36 | 0 |
| 2/9/24 | 15.803 | 15.93 | 15.293 | 15.474 | 1,697,735.36 | 0 |
| 2/8/24 | 15.041 | 15.995 | 15.038 | 15.803 | 2,270,140.5 | 0 |
| 2/7/24 | 14.256 | 15.59 | 14.124 | 15.041 | 2,058,135 | 0 |
| 2/6/24 | 14.584 | 14.609 | 14.057 | 14.256 | 2,013,023.7 | 0 |
| 2/5/24 | 13.877 | 14.601 | 13.497 | 14.584 | 2,024,324.01 | 0 |
