Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TOKOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00126 | 0.000609 | 186,354.00 |
| May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 998,939.00 |
| May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.000653 | 0.000588 | 75,388.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 156,849.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 208,660.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 142,882.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 45,717.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 101,557.00 |
| Apr 30 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 127,533.00 |
| Apr 29 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.000656 | 0.000618 | 133,523.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 147,463.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 621,910.00 |
| 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 |
| Mar 26 2024 | 0.0014 | 0.00000100 | 0.07% | 0.001396 | 0.001431 | 0.001388 | 710,935.00 |
| Mar 25 2024 | 0.001399 | 0.000052 | 3.86% | 0.001275 | 0.001436 | 0.001269 | 248,209.00 |
| Mar 24 2024 | 0.001347 | 0.00006 | 4.66% | 0.001282 | 0.001351 | 0.001277 | 70,352.00 |
| Mar 23 2024 | 0.001287 | 0.000018 | 1.42% | 0.001275 | 0.001318 | 0.001261 | 156,315.00 |
| Mar 22 2024 | 0.001269 | -0.000041 | -3.13% | 0.00131 | 0.001333 | 0.001246 | 95,174.00 |
| Mar 21 2024 | 0.001309 | -0.000047 | -3.46% | 0.001359 | 0.001364 | 0.001293 | 261,075.00 |
| Mar 20 2024 | 0.001356 | 0.000112 | 9.04% | 0.001243 | 0.001362 | 0.001217 | 207,507.00 |
| Mar 19 2024 | 0.001244 | -0.000111 | -8.19% | 0.001354 | 0.001362 | 0.001231 | 396,052.00 |
| Mar 18 2024 | 0.001356 | -0.000012 | -0.88% | 0.001275 | 0.001436 | 0.001269 | 1,154,269.00 |
| Mar 17 2024 | 0.001367 | 0.000063 | 4.83% | 0.001313 | 0.001377 | 0.001292 | 411,902.00 |
| Mar 16 2024 | 0.001304 | -0.000784 | -37.53% | 0.002087 | 0.0021 | 0.0013 | 446,301.00 |
| Mar 15 2024 | 0.002089 | 0.00066 | 46.14% | 0.001275 | 0.002092 | 0.001269 | 1,297,655.00 |
| Mar 14 2024 | 0.001429 | -0.000033 | -2.26% | 0.001461 | 0.001476 | 0.001373 | 213,363.00 |
| Mar 13 2024 | 0.001462 | -0.000682 | -31.81% | 0.002142 | 0.002211 | 0.001438 | 696,799.00 |
| Mar 12 2024 | 0.002144 | -0.000021 | -0.97% | 0.00217 | 0.002189 | 0.001442 | 1,244,963.00 |
| Mar 11 2024 | 0.002165 | 0.000784 | 56.77% | 0.001275 | 0.002187 | 0.001269 | 1,157,765.00 |
| Mar 10 2024 | 0.001381 | 0.000011 | 0.80% | 0.00137 | 0.0014 | 0.001366 | 786,601.00 |
| Mar 09 2024 | 0.00137 | 0.00000400 | 0.29% | 0.001366 | 0.001374 | 0.001361 | 822,179.00 |
| Mar 08 2024 | 0.001366 | 0.000025 | 1.86% | 0.00134 | 0.001401 | 0.00133 | 399,173.00 |
| Mar 07 2024 | 0.001342 | 0.00002 | 1.51% | 0.00132 | 0.001361 | 0.001315 | 811,753.00 |
| Mar 06 2024 | 0.001322 | 0.000035 | 2.72% | 0.001275 | 0.001352 | 0.001257 | 412,531.00 |
| Mar 05 2024 | 0.001287 | -0.000069 | -5.09% | 0.001366 | 0.001381 | 0.001214 | 392,769.00 |
| Mar 04 2024 | 0.001356 | 0.000096 | 7.62% | 0.001361 | 0.001402 | 0.001271 | 831,676.00 |
| Mar 03 2024 | 0.00126 | 0.000019 | 1.53% | 0.00124 | 0.001265 | 0.00123 | 270,060.00 |
| Mar 02 2024 | 0.001241 | -0.00001 | -0.80% | 0.00125 | 0.00125 | 0.001233 | 192,727.00 |
| Mar 01 2024 | 0.001251 | 0.000022 | 1.79% | 0.001224 | 0.001263 | 0.001216 | 485,812.00 |
| Feb 29 2024 | 0.001229 | -0.000021 | -1.68% | 0.001246 | 0.001273 | 0.00121 | 172,831.00 |
| Feb 28 2024 | 0.00125 | 0.00011 | 9.63% | 0.001141 | 0.00128 | 0.001135 | 201,196.00 |
| Feb 27 2024 | 0.00114 | 0.000049 | 4.49% | 0.001093 | 0.001152 | 0.00109 | 258,593.00 |
| Feb 26 2024 | 0.00109 | 0.000055 | 5.31% | 0.001361 | 0.001402 | 0.001019 | 524,432.00 |
| Feb 25 2024 | 0.001035 | 0.00000400 | 0.39% | 0.001031 | 0.001039 | 0.001026 | 122,458.00 |
| Feb 24 2024 | 0.001031 | 0.000014 | 1.38% | 0.001015 | 0.001034 | 0.001012 | 170,285.00 |
| Feb 23 2024 | 0.001017 | -0.00000900 | -0.88% | 0.001026 | 0.00103 | 0.001011 | 96,332.00 |
| Feb 22 2024 | 0.001026 | -0.000013 | -1.25% | 0.001036 | 0.001041 | 0.001019 | 61,491.00 |
| Feb 21 2024 | 0.001039 | -0.00000700 | -0.67% | 0.001045 | 0.001048 | 0.001014 | 95,812.00 |
| Feb 20 2024 | 0.001046 | 0.000011 | 1.06% | 0.001036 | 0.001059 | 0.001016 | 235,242.00 |
| Feb 19 2024 | 0.001035 | -0.00000800 | -0.77% | 0.001361 | 0.001402 | 0.001034 | 504,413.00 |
| Feb 18 2024 | 0.001043 | 0.00000800 | 0.77% | 0.001033 | 0.001552 | 0.001025 | 107,321.00 |
| Feb 17 2024 | 0.001035 | -0.000532 | -33.95% | 0.001565 | 0.001566 | 0.001022 | 64,181.00 |
| Feb 16 2024 | 0.001567 | 0.00000800 | 0.51% | 0.001558 | 0.001572 | 0.001042 | 116,163.00 |
| Feb 15 2024 | 0.001559 | 0.000521 | 50.25% | 0.001037 | 0.001586 | 0.001036 | 51,159.00 |
| Feb 14 2024 | 0.001038 | -0.000453 | -30.40% | 0.001492 | 0.001559 | 0.001025 | 37,079.00 |
| Feb 13 2024 | 0.00149 | -0.000011 | -0.73% | 0.001499 | 0.001511 | 0.001452 | 61,743.00 |
| Feb 12 2024 | 0.001501 | 0.000055 | 3.80% | 0.001361 | 0.00151 | 0.001358 | 752,261.00 |
| Feb 11 2024 | 0.001446 | 0.000011 | 0.77% | 0.001431 | 0.001457 | 0.001428 | 210,124.00 |
| Feb 10 2024 | 0.001435 | -0.000452 | -23.96% | 0.001889 | 0.0019 | 0.001407 | 839,498.00 |
| Feb 09 2024 | 0.001887 | 0.000526 | 38.63% | 0.001361 | 0.001928 | 0.001358 | 1,335,651.00 |
