Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TOKOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.001172 | -0.000054 | -4.40% | 0.001222 | 0.001257 | 0.001154 | 44,665,537.00 |
| May 18 2024 | 0.001226 | -0.000038 | -3.01% | 0.001267 | 0.001336 | 0.00122 | 46,629,555.00 |
| May 17 2024 | 0.001264 | -0.000033 | -2.55% | 0.001297 | 0.001323 | 0.00126 | 44,259,094.00 |
| May 16 2024 | 0.001297 | -0.000023 | -1.74% | 0.001309 | 0.001362 | 0.00127 | 5,338,404.00 |
| May 15 2024 | 0.001319 | 0.00006 | 4.77% | 0.001257 | 0.001405 | 0.00119 | 63,026,492.00 |
| May 14 2024 | 0.001259 | -0.000125 | -9.04% | 0.001384 | 0.001384 | 0.00121 | 56,566,752.00 |
| May 13 2024 | 0.001384 | -0.000181 | -11.57% | 0.001569 | 0.0016 | 0.00138 | 83,791,542.00 |
| May 12 2024 | 0.001565 | -0.000029 | -1.82% | 0.001595 | 0.001737 | 0.00156 | 83,356,511.00 |
| May 11 2024 | 0.001594 | 0.000258 | 19.29% | 0.001342 | 0.001706 | 0.00129 | 123,195,731.00 |
| May 10 2024 | 0.001336 | 0.000208 | 18.42% | 0.001132 | 0.001373 | 0.001118 | 88,916,654.00 |
| May 09 2024 | 0.001128 | 0.000042 | 3.87% | 0.001085 | 0.001159 | 0.001045 | 73,580,293.00 |
| May 08 2024 | 0.001086 | -0.000122 | -10.09% | 0.001209 | 0.001303 | 0.00108 | 87,795,375.00 |
| May 07 2024 | 0.001209 | 0.0003 | 32.97% | 0.000909 | 0.00125 | 0.000906 | 106,581,518.00 |
| May 06 2024 | 0.000909 | -0.000031 | -3.30% | 0.00094 | 0.000959 | 0.000901 | 74,844,284.00 |
| May 05 2024 | 0.00094 | 0.000015 | 1.62% | 0.000927 | 0.000975 | 0.000917 | 74,389,541.00 |
| May 04 2024 | 0.000925 | 0.00001 | 1.09% | 0.000916 | 0.000946 | 0.000903 | 81,183,848.00 |
| May 03 2024 | 0.000915 | 0.00002 | 2.23% | 0.000894 | 0.000923 | 0.000866 | 81,806,994.00 |
| May 02 2024 | 0.000895 | 0.00000700 | 0.79% | 0.000881 | 0.000904 | 0.000852 | 62,753,906.00 |
| May 01 2024 | 0.000889 | -0.000026 | -2.84% | 0.000915 | 0.000918 | 0.000839 | 72,807,947.00 |
| Apr 30 2024 | 0.000915 | -0.000066 | -6.73% | 0.000981 | 0.000985 | 0.000909 | 68,349,221.00 |
| Apr 29 2024 | 0.000981 | 0.000013 | 1.34% | 0.000967 | 0.000994 | 0.000952 | 61,732,507.00 |
| Apr 28 2024 | 0.000967 | -0.00000900 | -0.92% | 0.000977 | 0.000995 | 0.000945 | 67,861,148.00 |
| Apr 27 2024 | 0.000977 | -0.000012 | -1.21% | 0.000989 | 0.001 | 0.000962 | 48,607,312.00 |
| Apr 26 2024 | 0.000989 | -0.000011 | -1.10% | 0.000997 | 0.00101 | 0.000969 | 60,163,666.00 |
| Apr 25 2024 | 0.001 | 0.000026 | 2.67% | 0.000974 | 0.001002 | 0.000964 | 60,717,296.00 |
| Apr 24 2024 | 0.000975 | -0.000037 | -3.66% | 0.001016 | 0.001033 | 0.000971 | 61,964,974.00 |
| Apr 23 2024 | 0.001011 | -0.000035 | -3.35% | 0.001044 | 0.00106 | 0.001003 | 63,955,197.00 |
| Apr 22 2024 | 0.001046 | -0.000017 | -1.60% | 0.001063 | 0.001094 | 0.001017 | 66,834,630.00 |
| Apr 21 2024 | 0.001064 | -0.000026 | -2.39% | 0.001089 | 0.001099 | 0.00103 | 55,743,586.00 |
| Apr 20 2024 | 0.001089 | 0.000039 | 3.71% | 0.00105 | 0.001116 | 0.001048 | 55,001,252.00 |
| Apr 19 2024 | 0.00105 | 0.000011 | 1.06% | 0.001039 | 0.001087 | 0.001015 | 56,558,916.00 |
| Apr 18 2024 | 0.001039 | -0.000035 | -3.26% | 0.001072 | 0.001094 | 0.001016 | 57,301,960.00 |
| Apr 17 2024 | 0.001073 | 0.000063 | 6.23% | 0.001013 | 0.001093 | 0.001004 | 62,686,651.00 |
| Apr 16 2024 | 0.001011 | 0.00000200 | 0.20% | 0.001009 | 0.001042 | 0.000949 | 78,820,572.00 |
| Apr 15 2024 | 0.001009 | -0.00000400 | -0.40% | 0.001013 | 0.001068 | 0.000987 | 67,201,039.00 |
| Apr 14 2024 | 0.001013 | 0.000022 | 2.22% | 0.00099 | 0.001018 | 0.000964 | 65,507,387.00 |
| Apr 13 2024 | 0.000991 | -0.000065 | -6.15% | 0.001057 | 0.001104 | 0.000925 | 75,128,347.00 |
| Apr 12 2024 | 0.001056 | -0.000168 | -13.72% | 0.001226 | 0.001251 | 0.000989 | 56,107,370.00 |
| Apr 11 2024 | 0.001224 | -0.000043 | -3.39% | 0.001266 | 0.00129 | 0.001213 | 52,859,842.00 |
| Apr 10 2024 | 0.001267 | -0.000014 | -1.09% | 0.001281 | 0.001302 | 0.001258 | 48,330,284.00 |
| Apr 09 2024 | 0.001281 | -0.000034 | -2.59% | 0.001315 | 0.001317 | 0.001264 | 52,106,248.00 |
| Apr 08 2024 | 0.001315 | 0.000039 | 3.06% | 0.001271 | 0.001334 | 0.001261 | 56,324,411.00 |
| Apr 07 2024 | 0.001275 | -0.00000700 | -0.55% | 0.001282 | 0.001298 | 0.00124 | 51,149,521.00 |
| Apr 06 2024 | 0.001282 | 0.000044 | 3.55% | 0.00124 | 0.001286 | 0.001233 | 45,819,603.00 |
| Apr 05 2024 | 0.001238 | -0.000153 | -11.00% | 0.001388 | 0.001421 | 0.001217 | 80,234,542.00 |
| Apr 04 2024 | 0.001391 | -0.000015 | -1.07% | 0.001407 | 0.001442 | 0.001374 | 49,010,442.00 |
| Apr 03 2024 | 0.001405 | -0.000025 | -1.75% | 0.001437 | 0.00149 | 0.00139 | 44,926,660.00 |
| Apr 02 2024 | 0.00143 | -0.000087 | -5.73% | 0.001518 | 0.001519 | 0.00143 | 56,050,895.00 |
| Apr 01 2024 | 0.001517 | -0.000086 | -5.36% | 0.001603 | 0.001603 | 0.001493 | 49,294,983.00 |
| Mar 31 2024 | 0.001603 | 0.000014 | 0.88% | 0.001589 | 0.00163 | 0.001557 | 46,394,067.00 |
| Mar 30 2024 | 0.001589 | -0.000042 | -2.57% | 0.001634 | 0.001635 | 0.001576 | 46,912,482.00 |
| Mar 29 2024 | 0.001631 | -0.000035 | -2.10% | 0.001666 | 0.001779 | 0.001609 | 54,259,949.00 |
| Mar 28 2024 | 0.001666 | 0.000115 | 7.41% | 0.001552 | 0.00168 | 0.001541 | 45,087,042.00 |
| Mar 27 2024 | 0.001551 | -0.00000600 | -0.39% | 0.001565 | 0.001612 | 0.001515 | 54,826,350.00 |
| Mar 26 2024 | 0.001557 | -0.000231 | -12.91% | 0.001791 | 0.001817 | 0.001453 | 74,525,047.00 |
| Mar 25 2024 | 0.001789 | 0.00013 | 7.83% | 0.001658 | 0.001807 | 0.001635 | 66,677,641.00 |
| Mar 24 2024 | 0.001659 | 0.000066 | 4.14% | 0.001588 | 0.001672 | 0.001574 | 49,982,424.00 |
| Mar 23 2024 | 0.001593 | 0.000016 | 1.01% | 0.001582 | 0.001638 | 0.00151 | 58,753,240.00 |
| Mar 22 2024 | 0.001576 | -0.000076 | -4.60% | 0.001653 | 0.001732 | 0.00156 | 50,093,052.00 |
| Mar 21 2024 | 0.001653 | -0.000012 | -0.72% | 0.001665 | 0.001709 | 0.001604 | 47,602,538.00 |
| Mar 20 2024 | 0.001664 | 0.000123 | 7.96% | 0.001537 | 0.001693 | 0.001492 | 57,034,052.00 |
| Mar 19 2024 | 0.001541 | -0.000142 | -8.44% | 0.001683 | 0.001697 | 0.001519 | 68,231,306.00 |
| Mar 18 2024 | 0.001683 | -0.000156 | -8.48% | 0.001839 | 0.001856 | 0.001616 | 70,258,335.00 |
| Mar 17 2024 | 0.001839 | 0.000063 | 3.55% | 0.001769 | 0.00193 | 0.00172 | 57,206,040.00 |
| Mar 16 2024 | 0.001777 | -0.000313 | -14.98% | 0.002085 | 0.002296 | 0.001748 | 65,435,353.00 |
| Mar 15 2024 | 0.00209 | -0.000042 | -1.97% | 0.001925 | 0.002125 | 0.001787 | 61,963,088.00 |
| Mar 14 2024 | 0.002132 | 0.00 | 0.00% | 0.002132 | 0.002132 | 0.002132 | 0.00 |
| Mar 13 2024 | 0.002132 | -0.000067 | -3.05% | 0.002185 | 0.002308 | 0.002068 | 70,465,450.00 |
| Mar 12 2024 | 0.0022 | 0.00000500 | 0.23% | 0.002171 | 0.0026 | 0.0021 | 75,024,360.00 |
| Mar 11 2024 | 0.002195 | 0.000319 | 17.01% | 0.001876 | 0.0025 | 0.0018 | 80,361,500.00 |
| Mar 10 2024 | 0.001876 | 0.000234 | 14.25% | 0.001642 | 0.001999 | 0.001639 | 78,812,758.00 |
| Mar 09 2024 | 0.001642 | 0.000024 | 1.48% | 0.00162 | 0.001702 | 0.001542 | 78,312,695.00 |
| Mar 08 2024 | 0.001618 | -0.000065 | -3.86% | 0.001682 | 0.001727 | 0.001591 | 68,815,691.00 |
| Mar 07 2024 | 0.001683 | 0.000079 | 4.92% | 0.001604 | 0.001824 | 0.00158 | 59,318,715.00 |
| Mar 06 2024 | 0.001604 | 0.000149 | 10.23% | 0.001451 | 0.001648 | 0.0014 | 56,560,545.00 |
| Mar 05 2024 | 0.001455 | -0.000167 | -10.29% | 0.001613 | 0.001681 | 0.001401 | 63,214,290.00 |
| Mar 04 2024 | 0.001623 | 0.00005 | 3.18% | 0.001614 | 0.00172 | 0.001576 | 58,502,781.00 |
| Mar 03 2024 | 0.001573 | -0.00000500 | -0.32% | 0.001576 | 0.001633 | 0.001515 | 53,804,464.00 |
| Mar 02 2024 | 0.001578 | 0.000025 | 1.61% | 0.001553 | 0.001668 | 0.001475 | 72,514,947.00 |
| Mar 01 2024 | 0.001553 | 0.000095 | 6.51% | 0.001458 | 0.001562 | 0.001455 | 50,036,122.00 |
| Feb 29 2024 | 0.001458 | -0.000022 | -1.49% | 0.001481 | 0.001483 | 0.00137 | 57,355,374.00 |
| Feb 28 2024 | 0.001481 | 0.000026 | 1.79% | 0.001456 | 0.00155 | 0.001409 | 59,769,059.00 |
| Feb 27 2024 | 0.001455 | 0.000061 | 4.37% | 0.001395 | 0.0015 | 0.001352 | 54,222,673.00 |
| Feb 26 2024 | 0.001395 | 0.000026 | 1.90% | 0.001372 | 0.001405 | 0.00134 | 47,596,358.00 |
| Feb 25 2024 | 0.001368 | 0.000028 | 2.09% | 0.00134 | 0.001388 | 0.001337 | 51,691,808.00 |
| Feb 24 2024 | 0.00134 | -0.000027 | -1.98% | 0.00136 | 0.001371 | 0.0013 | 47,008,941.00 |
| Feb 23 2024 | 0.001367 | -0.0001 | -6.82% | 0.001467 | 0.001478 | 0.001348 | 49,394,858.00 |
| Feb 22 2024 | 0.001467 | 0.000017 | 1.17% | 0.001441 | 0.001502 | 0.001433 | 42,444,104.00 |
| Feb 21 2024 | 0.00145 | 0.000046 | 3.28% | 0.001403 | 0.00149 | 0.001384 | 47,806,633.00 |
| Feb 20 2024 | 0.001404 | -0.000059 | -4.03% | 0.00146 | 0.001473 | 0.001352 | 49,152,319.00 |
