TOTAKEKE Historical USD Price
Daily close · Jul 16, 2025 → Jan 28, 2026Daily price history
Nov 18, 2025 → Jan 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-28 | $0.00011881 | $0.00012084 | $0.00011491 | $0.00011992 | $126,569.61 |
| 2025-12-17 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-16 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-15 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-14 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-13 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-12 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-11 | $0.000224 | $0.000224 | $0.000224 | $0.000224 | $63,826.38 |
| 2025-12-10 | $0.000189 | $0.000231 | $0.000186 | $0.000224 | $63,826.38 |
| 2025-12-09 | $0.000212 | $0.000218 | $0.000186 | $0.000188 | $50,502.70 |
| 2025-12-08 | $0.000249 | $0.000257 | $0.000205 | $0.000212 | $46,193.55 |
| 2025-12-07 | $0.000257 | $0.000257 | $0.000241 | $0.000251 | $58,572.27 |
| 2025-12-05 | $0.000269 | $0.000282 | $0.00024 | $0.000254 | $46,234.00 |
| 2025-12-04 | $0.000271 | $0.000282 | $0.000267 | $0.000276 | $53,266.97 |
| 2025-12-03 | $0.000276 | $0.000282 | $0.000266 | $0.000277 | $53,517.20 |
| 2025-12-02 | $0.000274 | $0.000282 | $0.000266 | $0.000272 | $47,668.62 |
| 2025-12-01 | $0.000295 | $0.000308 | $0.000266 | $0.000273 | $55,139.51 |
| 2025-11-30 | $0.000313 | $0.000313 | $0.000293 | $0.000313 | $55,465.21 |
| 2025-11-29 | $0.000313 | $0.000313 | $0.000295 | $0.000313 | $55,200.46 |
| 2025-11-28 | $0.000329 | $0.000345 | $0.000295 | $0.000302 | $48,863.99 |
| 2025-11-27 | $0.000262 | $0.000345 | $0.000261 | $0.000338 | $53,162.17 |
| 2025-11-26 | $0.000275 | $0.000277 | $0.000259 | $0.000277 | $54,170.27 |
| 2025-11-25 | $0.000234 | $0.000277 | $0.000226 | $0.000275 | $55,232.70 |
| 2025-11-24 | $0.000231 | $0.000241 | $0.000226 | $0.000241 | $57,655.99 |
| 2025-11-23 | $0.000234 | $0.000241 | $0.000226 | $0.000239 | $52,262.56 |
| 2025-11-22 | $0.000238 | $0.000242 | $0.000226 | $0.000238 | $54,134.56 |
| 2025-11-21 | $0.000282 | $0.000289 | $0.000226 | $0.000233 | $48,344.85 |
| 2025-11-20 | $0.000283 | $0.000289 | $0.000272 | $0.000274 | $54,578.91 |
| 2025-11-19 | $0.000312 | $0.00033 | $0.000272 | $0.000285 | $50,528.77 |
| 2025-11-18 | $0.00028 | $0.00033 | $0.000278 | $0.000313 | $56,295.42 |