Toko Token (TKO) historical data and Live price

Toko Token

TKO

$ 0.447806 + 4.832 %

0.00000701 BTC

MARKET CAP
75.871 M

24H VOLUME
4.079 M

CIRC.SUPPLY
169.428 M

MAX SUPPLY
500 M

TKO

USD

Rank501

1H -0.01 %

24H 4.83 %

7D -7.70 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.408	0.429	0.382	0.423	3,334,571.55	71,634,824.47
4/18/24	0.388	0.41	0.386	0.408	2,631,294.74	69,184,449.31
4/17/24	0.409	0.413	0.377	0.388	2,782,026.28	65,668,740.85
4/16/24	0.399	0.417	0.381	0.409	3,519,903.59	69,225,172.78
4/15/24	0.432	0.452	0.389	0.399	3,621,298.49	67,628,525.67
4/14/24	0.403	0.435	0.381	0.432	4,279,359.51	73,122,794.99
4/13/24	0.479	0.503	0.364	0.403	6,405,343.67	68,359,299.09
4/12/24	0.585	0.608	0.456	0.479	8,042,478.81	81,185,869.28
4/11/24	0.619	0.622	0.578	0.585	4,085,309.88	99,195,558.75
4/10/24	0.608	0.621	0.592	0.619	3,806,109.25	104,804,451.16
4/9/24	0.64	0.648	0.605	0.608	3,766,177.07	102,976,520.86
4/8/24	0.636	0.654	0.627	0.64	4,195,588.3	108,354,919.9
4/7/24	0.598	0.638	0.596	0.636	3,839,958.53	107,790,240.86
4/6/24	0.595	0.606	0.585	0.598	3,046,314.73	101,284,132.89
4/5/24	0.602	0.606	0.577	0.595	2,929,608.89	100,886,771.5
4/4/24	0.576	0.635	0.572	0.602	4,841,535.71	101,917,070.84
4/3/24	0.576	0.605	0.558	0.576	4,252,889.77	97,571,270.96
4/2/24	0.638	0.638	0.558	0.576	5,667,076.2	97,532,677.11
4/1/24	0.684	0.684	0.619	0.638	4,409,349.72	108,019,601.58
3/31/24	0.664	0.686	0.664	0.684	3,102,186.54	115,832,772.02
3/30/24	0.687	0.691	0.661	0.664	2,696,269.71	112,577,209.92
3/29/24	0.683	0.716	0.675	0.687	7,473,860.61	116,417,024.17
3/28/24	0.655	0.687	0.641	0.684	5,279,787.75	115,774,610.52
3/27/24	0.692	0.701	0.649	0.655	4,532,013.03	110,949,766.29
3/26/24	0.701	0.718	0.686	0.692	4,812,912.06	117,319,277.62
3/25/24	0.694	0.724	0.689	0.701	5,719,805.93	118,793,660.25
3/24/24	0.672	0.699	0.657	0.694	3,882,173.4	117,621,633.79
3/23/24	0.645	0.701	0.644	0.672	7,036,818.7	113,930,343.43
3/22/24	0.628	0.665	0.617	0.645	6,375,713.57	109,362,490.21
3/21/24	0.646	0.664	0.614	0.628	4,776,296.93	106,437,230.96
3/20/24	0.606	0.662	0.584	0.646	6,531,496.97	109,396,108.03
3/19/24	0.65	0.719	0.562	0.606	21,363,230.56	102,642,933.58
3/18/24	0.62	0.678	0.596	0.65	13,368,402.15	110,092,265.64
3/17/24	0.559	0.659	0.519	0.617	11,989,778.84	104,669,888.74
3/16/24	0.616	0.658	0.551	0.559	9,692,904.33	94,739,499.02
3/15/24	0.662	0.682	0.564	0.616	14,178,978.22	104,405,550.46
3/14/24	0.734	0.772	0.626	0.662	36,683,382.78	112,199,372.7
3/13/24	0.531	0.831	0.527	0.734	62,871,357.5	124,534,170.74
3/12/24	0.503	0.545	0.498	0.53	8,890,679.85	89,958,619.22
3/11/24	0.509	0.512	0.491	0.503	6,271,929.18	85,341,172.7
3/10/24	0.519	0.534	0.505	0.509	6,313,544.88	86,427,174.42
3/9/24	0.539	0.55	0.505	0.519	8,328,760.21	87,993,040.38
3/8/24	0.519	0.543	0.503	0.539	4,295,867.83	91,493,495.15
3/7/24	0.534	0.536	0.506	0.519	4,768,310.98	88,086,219.87
3/6/24	0.508	0.534	0.48	0.534	5,384,501.75	90,518,805.81
3/5/24	0.534	0.544	0.474	0.508	7,972,227.65	86,250,535.23
3/4/24	0.552	0.56	0.516	0.534	6,776,909.53	90,521,734.63
3/3/24	0.526	0.565	0.519	0.552	7,287,404.69	93,713,201.68
3/2/24	0.524	0.541	0.516	0.527	5,549,337.22	89,401,158.53
3/1/24	0.53	0.541	0.505	0.524	7,501,276.54	88,935,145.15
2/29/24	0.459	0.577	0.455	0.53	17,358,047.73	89,906,602.37
2/28/24	0.47	0.481	0.437	0.459	5,939,729.81	77,949,641.72
2/27/24	0.455	0.479	0.451	0.47	5,469,217.77	79,819,941.63
2/26/24	0.451	0.458	0.432	0.455	2,964,769.94	77,203,691.23
2/25/24	0.454	0.465	0.441	0.451	2,838,219.56	76,551,238.06
2/24/24	0.431	0.467	0.421	0.454	4,006,173.09	77,041,182.36
2/23/24	0.463	0.517	0.422	0.431	10,232,222.48	73,054,832.74
2/22/24	0.435	0.471	0.428	0.462	5,824,011.73	78,388,499.2
2/21/24	0.458	0.459	0.417	0.435	5,388,530.31	73,769,393.14
2/20/24	0.419	0.463	0.409	0.458	8,560,770.81	77,755,317.28
2/19/24	0.407	0.443	0.402	0.419	5,368,841.82	71,133,139.11
2/18/24	0.393	0.421	0.39	0.407	3,049,620.43	69,125,082
2/17/24	0.397	0.398	0.37	0.393	2,662,060.83	66,612,005.84
2/16/24	0.397	0.419	0.385	0.397	4,302,177.57	67,298,656.91
2/15/24	0.356	0.425	0.354	0.397	13,581,791.86	67,376,377.24
2/14/24	0.339	0.364	0.337	0.357	3,692,626.11	60,557,054.68
2/13/24	0.349	0.351	0.335	0.339	1,776,877.03	57,597,651.23
2/12/24	0.339	0.352	0.333	0.349	2,101,587.7	59,183,520.88
2/11/24	0.34	0.351	0.336	0.339	2,416,123.03	57,453,320.19
2/10/24	0.347	0.356	0.339	0.34	2,478,242.5	57,728,688.2
2/9/24	0.35	0.36	0.339	0.347	3,099,790.61	58,860,702.72
2/8/24	0.326	0.361	0.326	0.35	5,277,011.8	59,321,444.76
2/7/24	0.328	0.338	0.323	0.326	3,041,278.09	55,381,610.58
2/6/24	0.344	0.351	0.325	0.328	2,984,640.54	55,658,274.4
2/5/24	0.327	0.352	0.319	0.343	8,707,580.26	58,230,527.68
2/4/24	0.307	0.332	0.303	0.327	4,577,984.04	55,464,614.53
2/3/24	0.319	0.325	0.307	0.307	1,476,268.68	52,136,619.31
2/2/24	0.308	0.32	0.306	0.319	1,669,771.64	54,105,872.58
2/1/24	0.317	0.317	0.301	0.308	3,121,545.3	52,298,601.31
1/31/24	0.349	0.37	0.313	0.317	11,630,333.83	53,713,375.52
1/30/24	0.314	0.353	0.311	0.349	15,514,321.54	59,294,614.7
1/29/24	0.3	0.315	0.299	0.314	2,077,132	53,211,050.49
1/28/24	0.3	0.304	0.297	0.299	1,383,616.8	50,796,237.3
1/27/24	0.307	0.309	0.298	0.299	1,103,335.61	50,802,885
1/26/24	0.29	0.307	0.289	0.306	1,610,442.22	51,894,643.73
1/25/24	0.294	0.295	0.284	0.29	1,890,849.81	49,227,552.26
1/24/24	0.29	0.296	0.287	0.294	1,895,392.61	49,937,808.8
1/23/24	0.29	0.317	0.277	0.29	5,419,319.84	49,163,264.22
1/22/24	0.296	0.316	0.288	0.29	4,285,594.28	49,219,777.96
1/21/24	0.296	0.305	0.293	0.296	1,469,225.89	50,145,461.1

Similar Coins