TOKE Historical USD Price
Daily close · Nov 12, 2021 → Nov 23, 2022Daily price history
Oct 25, 2022 → Nov 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-23 | $0.99983824 | $1.04 | $0.99430839 | $1.03 | $98,494.86 |
| 2022-11-22 | $0.95607949 | $1.00 | $0.95569367 | $1.00 | $107,665.13 |
| 2022-11-21 | $1.06 | $1.07 | $0.93786572 | $0.96236973 | $94,048.93 |
| 2022-11-20 | $1.11 | $1.12 | $1.06 | $1.06 | $110,716.03 |
| 2022-11-19 | $1.13 | $1.17 | $1.10 | $1.11 | $114,433.16 |
| 2022-11-18 | $1.13 | $1.15 | $1.12 | $1.13 | $94,720.18 |
| 2022-11-17 | $1.14 | $1.15 | $1.10 | $1.13 | $94,497.11 |
| 2022-11-16 | $1.18 | $1.18 | $1.13 | $1.14 | $97,308.24 |
| 2022-11-15 | $1.15 | $1.18 | $1.14 | $1.18 | $103,049.42 |
| 2022-11-14 | $1.13 | $1.19 | $1.08 | $1.15 | $129,099.06 |
| 2022-11-13 | $1.19 | $1.20 | $1.09 | $1.13 | $169,665.41 |
| 2022-11-12 | $1.18 | $1.20 | $1.15 | $1.19 | $116,573.92 |
| 2022-11-11 | $1.23 | $1.23 | $1.14 | $1.18 | $172,584.78 |
| 2022-11-10 | $1.02 | $1.30 | $1.00 | $1.23 | $301,173.57 |
| 2022-11-09 | $1.53 | $1.53 | $1.00 | $1.00 | $290,844.54 |
| 2022-11-08 | $1.82 | $1.82 | $1.43 | $1.52 | $321,908.70 |
| 2022-11-07 | $1.81 | $1.87 | $1.77 | $1.81 | $173,284.05 |
| 2022-11-06 | $1.88 | $1.88 | $1.80 | $1.80 | $148,884.37 |
| 2022-11-05 | $1.92 | $1.93 | $1.85 | $1.88 | $130,996.93 |
| 2022-11-04 | $1.77 | $1.97 | $1.77 | $1.92 | $209,587.49 |
| 2022-11-03 | $1.74 | $1.81 | $1.72 | $1.77 | $151,300.36 |
| 2022-11-02 | $1.80 | $1.87 | $1.71 | $1.73 | $201,567.95 |
| 2022-11-01 | $1.81 | $1.85 | $1.80 | $1.80 | $120,459.38 |
| 2022-10-31 | $1.90 | $1.90 | $1.77 | $1.81 | $186,195.24 |
| 2022-10-30 | $1.94 | $1.99 | $1.89 | $1.90 | $155,376.97 |
| 2022-10-29 | $1.78 | $2.01 | $1.77 | $1.94 | $213,912.13 |
| 2022-10-28 | $1.71 | $1.80 | $1.66 | $1.78 | $158,716.82 |
| 2022-10-27 | $1.76 | $1.81 | $1.70 | $1.70 | $226,712.40 |
| 2022-10-26 | $1.69 | $1.86 | $1.69 | $1.76 | $226,240.07 |
| 2022-10-25 | $1.41 | $1.78 | $1.38 | $1.69 | $270,164.44 |