TKO Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.04253173 | $0.04467821 | $0.04210952 | $0.04400184 | $281,194.19 |
| 2026-11-08 | $0.04456192 | $0.04456634 | $0.04238536 | $0.04254222 | $289,299.40 |
| 2026-11-07 | $0.0452508 | $0.04553336 | $0.0442627 | $0.04457796 | $172,850.77 |
| 2026-11-06 | $0.04459898 | $0.04585784 | $0.04453494 | $0.04521287 | $245,468.94 |
| 2026-11-05 | $0.0469253 | $0.04765347 | $0.04302643 | $0.04451687 | $314,438.26 |
| 2026-11-04 | $0.04619953 | $0.04738175 | $0.04471458 | $0.04701204 | $278,381.12 |
| 2026-11-03 | $0.04593712 | $0.04642982 | $0.04522185 | $0.04631837 | $265,226.72 |
| 2026-11-02 | $0.04706562 | $0.04740483 | $0.0457096 | $0.04593767 | $296,973.92 |
| 2026-11-01 | $0.04751116 | $0.04806333 | $0.04676889 | $0.04707673 | $339,518.68 |
| 2026-10-31 | $0.04807733 | $0.04857635 | $0.04756579 | $0.04763123 | $238,215.01 |
| 2026-10-30 | $0.0456677 | $0.04876833 | $0.04374294 | $0.0480782 | $596,337.40 |
| 2026-10-29 | $0.04938571 | $0.04984757 | $0.04564404 | $0.04566291 | $487,447.40 |
| 2026-10-28 | $0.04943754 | $0.0497425 | $0.04828325 | $0.04934125 | $403,832.56 |
| 2026-10-27 | $0.04925681 | $0.04946864 | $0.04761363 | $0.04946253 | $498,171.94 |
| 2026-10-26 | $0.04926555 | $0.04963693 | $0.04843557 | $0.04924068 | $348,914.66 |
| 2026-10-25 | $0.05077819 | $0.05133034 | $0.04887403 | $0.04927333 | $360,465.39 |
| 2026-10-24 | $0.05124143 | $0.05126714 | $0.04970071 | $0.05085971 | $497,821.98 |
| 2026-10-23 | $0.05068242 | $0.05219 | $0.05043615 | $0.05125 | $352,263.97 |
| 2026-10-22 | $0.05269863 | $0.05277343 | $0.04984944 | $0.05067463 | $455,668.14 |
| 2026-10-21 | $0.05137269 | $0.05322017 | $0.05091709 | $0.05280932 | $740,649.34 |
| 2026-10-20 | $0.05057112 | $0.05187714 | $0.04961577 | $0.05135917 | $441,729.21 |
| 2026-10-19 | $0.05041283 | $0.05068353 | $0.0493925 | $0.05059033 | $430,266.03 |
| 2026-10-18 | $0.0513717 | $0.0521325 | $0.04827675 | $0.05034062 | $1.11M |
| 2026-10-17 | $0.05268145 | $0.05386736 | $0.05069875 | $0.05135523 | $901,225.46 |
| 2026-10-16 | $0.05389228 | $0.05390231 | $0.0517253 | $0.05267066 | $576,996.66 |
| 2026-10-15 | $0.05258933 | $0.05421426 | $0.05032517 | $0.05389684 | $623,515.74 |
| 2026-10-14 | $0.05371923 | $0.05534538 | $0.05248051 | $0.05262877 | $1.08M |
| 2026-10-13 | $0.0534047 | $0.06078111 | $0.05243386 | $0.0536813 | $1.46M |
| 2026-10-12 | $0.05823524 | $0.05824416 | $0.0533732 | $0.05346816 | $707,170.38 |
| 2026-10-11 | $0.05857399 | $0.05884356 | $0.0571092 | $0.05822839 | $649,202.47 |