Tokoin Historical Data - TOKOUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Tokoin (Cryptocurrency:TOKOUSD)
Tokoin (Cryptocurrency:TOKOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Tokoin	TOKOUSD	Crypto	365,893	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000868	-1.36%	0.000629	0.000629	0.000629

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000637	0.000639	0.000625	0.000637	0.000249 - 0.003659

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	02:55:34	1,283.00	0.00063	USD

Price x Volume	Volume	Base Symbol	Related Pairs
347.06	552,025.44	TOKO	TOKOEUR	TOKOGBP	TOKOBTC

TOKOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000638	0.000672	0.000628	440,639.76	-0.00000954	-1.49%
1 Month	0.001397	0.001426	0.000596	201,069.11	-0.000768	-55.00%
3 Months	0.001295	0.002211	0.000596	338,481.19	-0.000667	-51.47%
6 Months	0.000341	0.002926	0.000335	420,270.68	0.000288	84.27%
1 Year	0.002273	0.003659	0.000249	503,193.54	-0.001644	-72.34%
3 Years	0.030714	0.147457	0.000249	879,142.40	-0.030086	-97.95%
5 Years	0.095145	2.71	0.000249	1,001,842.28	-0.094517	-99.34%

TOKOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	223,587.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	225,711.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	350,654.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	1,305,200.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000649	0.000672	0.000647	899,850.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	46,528.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	32,946.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	36,337.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	43,122.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	319,840.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	48,506.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000643	0.001319	0.000622	81,891.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	27,712.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	168,157.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	303,860.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	21,721.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	120,085.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	40,488.00
Apr 08 2024	0.000717	0.000023	3.31%	0.00137	0.001374	0.000697	132,800.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	64,021.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	25,236.00
Apr 05 2024	0.00068	-0.000689	-50.33%	0.00137	0.001374	0.00066	316,179.00
Apr 04 2024	0.001369	0.000046	3.48%	0.001321	0.001386	0.001302	32,942.00
Apr 03 2024	0.001323	0.000013	0.99%	0.00131	0.001339	0.001292	250,386.00
Apr 02 2024	0.001309	-0.000088	-6.30%	0.001393	0.001393	0.001292	266,146.00
Apr 01 2024	0.001397	-0.000028	-1.96%	0.0014	0.001414	0.001364	85,182.00
Mar 31 2024	0.001425	0.000032	2.30%	0.001395	0.001426	0.001394	54,350.00
Mar 30 2024	0.001393	-0.00000500	-0.36%	0.001397	0.001407	0.001392	106,484.00
Mar 29 2024	0.001398	-0.000017	-1.20%	0.001415	0.001419	0.001382	189,426.00
Mar 28 2024	0.001415	0.000031	2.24%	0.00139	0.001432	0.001379	195,963.00
Mar 27 2024	0.001385	-0.000015	-1.07%	0.0014	0.001434	0.001368	210,657.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions