Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TKOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.4284 | -0.0316 | -6.87% | 0.4596 | 0.4724 | 0.4141 | 77,649.00 |
| Jun 06 2024 | 0.460 | -0.0005 | -0.11% | 0.4616 | 0.4667 | 0.4455 | 114,090.00 |
| Jun 05 2024 | 0.4605 | -0.0014 | -0.30% | 0.4624 | 0.4736 | 0.4528 | 111,451.00 |
| Jun 04 2024 | 0.4619 | 0.0279 | 6.43% | 0.4333 | 0.4648 | 0.4275 | 116,979.00 |
| Jun 03 2024 | 0.434 | -0.0089 | -2.01% | 0.4435 | 0.4493 | 0.4332 | 67,625.00 |
| Jun 02 2024 | 0.4429 | 0.0025 | 0.57% | 0.4398 | 0.4536 | 0.4397 | 72,044.00 |
| Jun 01 2024 | 0.4404 | -0.0074 | -1.65% | 0.4472 | 0.4472 | 0.4325 | 41,357.00 |
| May 31 2024 | 0.4478 | 0.0045 | 1.02% | 0.4442 | 0.4506 | 0.4329 | 59,481.00 |
| May 30 2024 | 0.4433 | 0.0034 | 0.77% | 0.4395 | 0.4561 | 0.4241 | 105,795.00 |
| May 29 2024 | 0.4399 | -0.0019 | -0.43% | 0.4421 | 0.458 | 0.4372 | 54,187.00 |
| May 28 2024 | 0.4418 | -0.0012 | -0.27% | 0.4433 | 0.4468 | 0.428 | 46,627.00 |
| May 27 2024 | 0.443 | 0.0021 | 0.48% | 0.442 | 0.4546 | 0.4317 | 48,427.00 |
| May 26 2024 | 0.4409 | 0.0154 | 3.62% | 0.4257 | 0.450 | 0.4195 | 45,018.00 |
| May 25 2024 | 0.4255 | 0.0122 | 2.95% | 0.4139 | 0.4257 | 0.4139 | 34,489.00 |
| May 24 2024 | 0.4133 | -0.0033 | -0.79% | 0.4167 | 0.4217 | 0.4027 | 47,599.00 |
| May 23 2024 | 0.4166 | -0.0197 | -4.52% | 0.4353 | 0.4466 | 0.4027 | 69,927.00 |
| May 22 2024 | 0.4363 | -0.0155 | -3.43% | 0.451 | 0.4535 | 0.4329 | 55,883.00 |
| May 21 2024 | 0.4518 | -0.0056 | -1.22% | 0.4564 | 0.4573 | 0.4334 | 71,549.00 |
| May 20 2024 | 0.4574 | 0.0364 | 8.65% | 0.4206 | 0.4576 | 0.4144 | 62,336.00 |
| May 19 2024 | 0.421 | -0.0126 | -2.91% | 0.4336 | 0.4419 | 0.4179 | 38,152.00 |
| May 18 2024 | 0.4336 | -0.003 | -0.69% | 0.4325 | 0.4397 | 0.4244 | 52,319.00 |
| May 17 2024 | 0.4366 | 0.0144 | 3.41% | 0.4253 | 0.4396 | 0.4182 | 55,856.00 |
| May 16 2024 | 0.4222 | -0.0025 | -0.59% | 0.4303 | 0.4367 | 0.4085 | 46,772.00 |
| May 15 2024 | 0.4247 | 0.0359 | 9.23% | 0.3909 | 0.4272 | 0.3907 | 99,938.00 |
| May 14 2024 | 0.3888 | -0.007 | -1.77% | 0.3947 | 0.3969 | 0.3796 | 48,707.00 |
| May 13 2024 | 0.3958 | -0.0041 | -1.03% | 0.3988 | 0.4091 | 0.3801 | 98,249.00 |
| May 12 2024 | 0.3999 | 0.0044 | 1.11% | 0.3946 | 0.4067 | 0.3946 | 37,960.00 |
| May 11 2024 | 0.3955 | -0.0095 | -2.35% | 0.4063 | 0.4108 | 0.3955 | 34,687.00 |
| May 10 2024 | 0.405 | -0.0255 | -5.92% | 0.430 | 0.4324 | 0.3977 | 38,608.00 |
| May 09 2024 | 0.4305 | -0.0046 | -1.06% | 0.4353 | 0.4408 | 0.4167 | 39,930.00 |
| May 08 2024 | 0.4351 | -0.0085 | -1.92% | 0.4409 | 0.4426 | 0.4244 | 50,838.00 |
| May 07 2024 | 0.4436 | -0.0038 | -0.85% | 0.4464 | 0.4566 | 0.4406 | 35,451.00 |
| May 06 2024 | 0.4474 | -0.0067 | -1.48% | 0.4528 | 0.469 | 0.4434 | 33,846.00 |
| May 05 2024 | 0.4541 | 0.00 | 0.00% | 0.4545 | 0.4607 | 0.4414 | 31,656.00 |
| May 04 2024 | 0.4541 | -0.0052 | -1.13% | 0.460 | 0.469 | 0.4525 | 37,725.00 |
| May 03 2024 | 0.4593 | 0.0137 | 3.07% | 0.4461 | 0.4641 | 0.4361 | 42,866.00 |
| May 02 2024 | 0.4456 | 0.017 | 3.97% | 0.430 | 0.451 | 0.4135 | 48,732.00 |
| May 01 2024 | 0.4286 | 0.0082 | 1.95% | 0.4224 | 0.4296 | 0.3914 | 60,889.00 |
| Apr 30 2024 | 0.4204 | -0.0305 | -6.76% | 0.4509 | 0.4571 | 0.4063 | 62,590.00 |
| Apr 29 2024 | 0.4509 | 0.0072 | 1.62% | 0.4461 | 0.4515 | 0.4286 | 39,647.00 |
| Apr 28 2024 | 0.4437 | -0.0068 | -1.51% | 0.4511 | 0.4619 | 0.4413 | 57,755.00 |
| Apr 27 2024 | 0.4505 | 0.006 | 1.35% | 0.4448 | 0.4515 | 0.4357 | 52,045.00 |
| Apr 26 2024 | 0.4445 | -0.0198 | -4.26% | 0.4653 | 0.4656 | 0.4393 | 40,102.00 |
| Apr 25 2024 | 0.4643 | 0.0084 | 1.84% | 0.4579 | 0.4738 | 0.4468 | 54,124.00 |
| Apr 24 2024 | 0.4559 | -0.0334 | -6.83% | 0.4898 | 0.5068 | 0.4505 | 44,167.00 |
| Apr 23 2024 | 0.4893 | -0.0021 | -0.43% | 0.4904 | 0.4985 | 0.4798 | 41,113.00 |
| Apr 22 2024 | 0.4914 | 0.0214 | 4.55% | 0.4698 | 0.4981 | 0.4654 | 44,583.00 |
| Apr 21 2024 | 0.470 | 0.005 | 1.08% | 0.4649 | 0.4893 | 0.4593 | 57,594.00 |
| Apr 20 2024 | 0.465 | 0.0443 | 10.53% | 0.4245 | 0.470 | 0.4211 | 104,619.00 |
| Apr 19 2024 | 0.4207 | 0.013 | 3.19% | 0.4087 | 0.427 | 0.3804 | 73,728.00 |
| Apr 18 2024 | 0.4077 | 0.0212 | 5.49% | 0.388 | 0.4082 | 0.3863 | 57,278.00 |
| Apr 17 2024 | 0.3865 | -0.0249 | -6.05% | 0.4084 | 0.4129 | 0.3758 | 60,177.00 |
| Apr 16 2024 | 0.4114 | 0.0123 | 3.08% | 0.3985 | 0.4183 | 0.3802 | 58,864.00 |
| Apr 15 2024 | 0.3991 | -0.0327 | -7.57% | 0.4312 | 0.4509 | 0.3881 | 147,964.00 |
| Apr 14 2024 | 0.4318 | 0.0284 | 7.04% | 0.4018 | 0.4338 | 0.3798 | 161,814.00 |
| Apr 13 2024 | 0.4034 | -0.0767 | -15.98% | 0.4754 | 0.502 | 0.3627 | 228,237.00 |
| Apr 12 2024 | 0.4801 | -0.1041 | -17.82% | 0.5852 | 0.604 | 0.4524 | 165,242.00 |
| Apr 11 2024 | 0.5842 | -0.0341 | -5.52% | 0.6203 | 0.6211 | 0.5775 | 59,911.00 |
| Apr 10 2024 | 0.6183 | 0.0121 | 2.00% | 0.6078 | 0.6203 | 0.5888 | 68,326.00 |
| Apr 09 2024 | 0.6062 | -0.0329 | -5.15% | 0.639 | 0.6464 | 0.6033 | 77,507.00 |
| Apr 08 2024 | 0.6391 | 0.0139 | 2.22% | 0.6334 | 0.6555 | 0.6269 | 41,610.00 |
| Apr 07 2024 | 0.6252 | 0.0256 | 4.27% | 0.5968 | 0.6403 | 0.5955 | 51,085.00 |
| Apr 06 2024 | 0.5996 | 0.004 | 0.67% | 0.595 | 0.6043 | 0.584 | 61,553.00 |
| Apr 05 2024 | 0.5956 | -0.0051 | -0.85% | 0.6011 | 0.6075 | 0.5736 | 89,991.00 |
| Apr 04 2024 | 0.6007 | 0.0232 | 4.02% | 0.5736 | 0.6368 | 0.5704 | 148,029.00 |
| Apr 03 2024 | 0.5775 | 0.0017 | 0.30% | 0.5741 | 0.6045 | 0.555 | 85,004.00 |
| Apr 02 2024 | 0.5758 | -0.0628 | -9.83% | 0.6369 | 0.637 | 0.5551 | 179,847.00 |
| Apr 01 2024 | 0.6386 | -0.0421 | -6.18% | 0.6813 | 0.6822 | 0.6175 | 137,392.00 |
| Mar 31 2024 | 0.6807 | 0.0205 | 3.11% | 0.663 | 0.6875 | 0.663 | 161,842.00 |
| Mar 30 2024 | 0.6602 | -0.0275 | -4.00% | 0.6838 | 0.692 | 0.6602 | 82,416.00 |
| Mar 29 2024 | 0.6877 | 0.005 | 0.73% | 0.6857 | 0.7171 | 0.6737 | 202,814.00 |
| Mar 28 2024 | 0.6827 | 0.0328 | 5.05% | 0.6536 | 0.6832 | 0.6384 | 94,300.00 |
| Mar 27 2024 | 0.6499 | -0.0407 | -5.89% | 0.6905 | 0.6995 | 0.6489 | 121,778.00 |
| Mar 26 2024 | 0.6906 | -0.0087 | -1.24% | 0.6993 | 0.7172 | 0.6827 | 198,300.00 |
| Mar 25 2024 | 0.6993 | 0.0069 | 1.00% | 0.6926 | 0.7236 | 0.6891 | 168,345.00 |
| Mar 24 2024 | 0.6924 | 0.0198 | 2.94% | 0.6711 | 0.7005 | 0.6537 | 224,675.00 |
| Mar 23 2024 | 0.6726 | 0.0302 | 4.70% | 0.646 | 0.7088 | 0.645 | 183,859.00 |
| Mar 22 2024 | 0.6424 | 0.0194 | 3.11% | 0.6278 | 0.665 | 0.6163 | 204,333.00 |
| Mar 21 2024 | 0.623 | -0.025 | -3.86% | 0.6479 | 0.6655 | 0.6046 | 337,104.00 |
| Mar 20 2024 | 0.648 | 0.0434 | 7.18% | 0.6039 | 0.661 | 0.5861 | 271,734.00 |
| Mar 19 2024 | 0.6046 | -0.047 | -7.21% | 0.6483 | 0.720 | 0.5615 | 490,770.00 |
| Mar 18 2024 | 0.6516 | 0.0361 | 5.87% | 0.6199 | 0.6801 | 0.5932 | 316,130.00 |
| Mar 17 2024 | 0.6155 | 0.0564 | 10.09% | 0.5608 | 0.6626 | 0.5207 | 175,898.00 |
| Mar 16 2024 | 0.5591 | -0.0501 | -8.22% | 0.6156 | 0.6626 | 0.5531 | 212,875.00 |
| Mar 15 2024 | 0.6092 | -0.0466 | -7.11% | 0.6616 | 0.6835 | 0.5599 | 261,084.00 |
| Mar 14 2024 | 0.6558 | -0.103 | -13.57% | 0.765 | 0.7744 | 0.6253 | 475,009.00 |
| Mar 13 2024 | 0.7588 | 0.2281 | 42.98% | 0.5307 | 0.7822 | 0.5264 | 345,322.00 |
| Mar 12 2024 | 0.5307 | 0.0281 | 5.59% | 0.5026 | 0.5477 | 0.4988 | 212,737.00 |
| Mar 11 2024 | 0.5026 | -0.0029 | -0.57% | 0.5093 | 0.5112 | 0.4913 | 207,665.00 |
| Mar 10 2024 | 0.5055 | -0.0093 | -1.81% | 0.5181 | 0.5317 | 0.5038 | 254,034.00 |
| Mar 09 2024 | 0.5148 | -0.0218 | -4.06% | 0.5387 | 0.5503 | 0.487 | 167,822.00 |
