TKO Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05642563 | $0.05823349 | $0.05518591 | $0.05816189 | $885,193.62 |
| 2026-09-23 | $0.05644464 | $0.05965422 | $0.05581769 | $0.05644213 | $1.24M |
| 2026-09-22 | $0.05444082 | $0.05709884 | $0.05435332 | $0.05645475 | $1.28M |
| 2026-09-21 | $0.05151269 | $0.06501533 | $0.05097338 | $0.05509259 | $2.41M |
| 2026-09-20 | $0.05251694 | $0.05264857 | $0.0504468 | $0.05143861 | $624,469.65 |
| 2026-09-19 | $0.0520316 | $0.05261445 | $0.05174901 | $0.05252701 | $510,530.44 |
| 2026-09-18 | $0.04950796 | $0.05246115 | $0.04944525 | $0.05200719 | $634,134.29 |
| 2026-09-17 | $0.049065 | $0.04966201 | $0.04841222 | $0.0495052 | $526,254.50 |
| 2026-09-16 | $0.04893561 | $0.04915785 | $0.04764456 | $0.04908185 | $574,750.53 |
| 2026-09-15 | $0.051157 | $0.05118778 | $0.04856085 | $0.0489487 | $592,424.00 |
| 2026-09-14 | $0.05112936 | $0.0525859 | $0.05087192 | $0.0511892 | $588,866.94 |
| 2026-09-13 | $0.0515025 | $0.05338666 | $0.05108222 | $0.05113807 | $683,197.33 |
| 2026-09-12 | $0.05099878 | $0.05219198 | $0.05087287 | $0.05116465 | $474,697.76 |
| 2026-09-11 | $0.05012251 | $0.05167196 | $0.04997146 | $0.05076499 | $557,672.60 |
| 2026-09-10 | $0.05074103 | $0.05182159 | $0.04989058 | $0.05011329 | $716,910.09 |
| 2026-09-09 | $0.05296177 | $0.05404587 | $0.0504531 | $0.0507385 | $624,960.46 |
| 2026-09-08 | $0.0520152 | $0.05358179 | $0.05196026 | $0.05297251 | $592,249.07 |
| 2026-09-07 | $0.05340495 | $0.05360969 | $0.05155256 | $0.05200807 | $577,834.84 |
| 2026-09-06 | $0.05304018 | $0.05348565 | $0.05248 | $0.05337054 | $683,080.63 |
| 2026-09-05 | $0.05175416 | $0.05339231 | $0.05144857 | $0.05307177 | $674,481.88 |
| 2026-09-04 | $0.05151318 | $0.05181875 | $0.04996212 | $0.05176475 | $738,420.46 |
| 2026-09-03 | $0.04936623 | $0.05214311 | $0.04935144 | $0.05157116 | $649,046.01 |
| 2026-09-02 | $0.05028918 | $0.05087967 | $0.0490808 | $0.04926791 | $476,137.90 |
| 2026-09-01 | $0.0503994 | $0.05137552 | $0.04987268 | $0.05028696 | $598,616.87 |
| 2026-08-31 | $0.04956174 | $0.05206824 | $0.04941364 | $0.05037372 | $868,861.55 |
| 2026-08-30 | $0.05102386 | $0.05164811 | $0.04950177 | $0.04995727 | $529,531.34 |
| 2026-08-29 | $0.05065169 | $0.05154781 | $0.05043618 | $0.05096901 | $420,191.04 |
| 2026-08-28 | $0.05210401 | $0.05229586 | $0.05009132 | $0.05042071 | $513,056.45 |
| 2026-08-27 | $0.05321338 | $0.05321463 | $0.0520799 | $0.05214804 | $497,757.31 |
| 2026-08-26 | $0.05200424 | $0.0533745 | $0.05145163 | $0.05328567 | $526,773.22 |