TKN Historical USD Price
Daily close · May 7, 2017 → May 6, 2018Daily price history
Apr 7, 2018 → May 6, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-05-06 | $1.98 | $2.01 | $1.84 | $1.84 | $195,116.00 |
| 2018-05-05 | $1.92 | $1.98 | $1.91 | $1.98 | $238,879.00 |
| 2018-05-04 | $1.99 | $1.99 | $1.91 | $1.92 | $261,856.00 |
| 2018-05-03 | $1.99 | $2.05 | $1.94 | $1.99 | $302,842.00 |
| 2018-05-02 | $2.48 | $2.59 | $1.99 | $1.99 | $457,432.00 |
| 2018-05-01 | $2.36 | $2.55 | $2.23 | $2.48 | $428,357.00 |
| 2018-04-30 | $1.89 | $2.47 | $1.88 | $2.36 | $602,406.00 |
| 2018-04-29 | $1.86 | $1.90 | $1.84 | $1.89 | $222,662.00 |
| 2018-04-28 | $1.72 | $1.90 | $1.71 | $1.86 | $239,399.00 |
| 2018-04-27 | $1.72 | $1.74 | $1.68 | $1.72 | $252,282.00 |
| 2018-04-26 | $1.60 | $1.72 | $1.57 | $1.72 | $237,117.00 |
| 2018-04-25 | $1.81 | $1.81 | $1.57 | $1.59 | $207,059.00 |
| 2018-04-24 | $1.40 | $1.81 | $1.40 | $1.81 | $341,113.00 |
| 2018-04-23 | $1.27 | $1.40 | $1.27 | $1.40 | $218,297.00 |
| 2018-04-22 | $1.29 | $1.33 | $1.25 | $1.27 | $207,134.00 |
| 2018-04-21 | $1.34 | $1.35 | $1.27 | $1.28 | $206,728.00 |
| 2018-04-20 | $1.36 | $1.38 | $1.16 | $1.34 | $270,245.00 |
| 2018-04-19 | $1.18 | $1.36 | $1.17 | $1.36 | $203,201.00 |
| 2018-04-18 | $1.13 | $1.26 | $1.13 | $1.18 | $211,463.00 |
| 2018-04-17 | $1.13 | $1.17 | $1.12 | $1.13 | $170,243.00 |
| 2018-04-16 | $1.19 | $1.20 | $1.12 | $1.13 | $157,594.00 |
| 2018-04-15 | $1.16 | $1.19 | $1.13 | $1.19 | $185,598.00 |
| 2018-04-14 | $1.14 | $1.19 | $1.14 | $1.15 | $164,031.00 |
| 2018-04-13 | $1.11 | $1.20 | $1.09 | $1.14 | $169,783.00 |
| 2018-04-12 | $0.973769 | $1.11 | $0.946485 | $1.11 | $150,943.00 |
| 2018-04-11 | $0.894521 | $0.975938 | $0.891505 | $0.975938 | $163,303.00 |
| 2018-04-10 | $0.842927 | $0.896243 | $0.821148 | $0.89327 | $146,178.00 |
| 2018-04-09 | $0.848979 | $0.890795 | $0.828829 | $0.841788 | $123,696.00 |
| 2018-04-08 | $0.842375 | $0.869632 | $0.840781 | $0.847792 | $146,559.00 |
| 2018-04-07 | $0.795323 | $0.849097 | $0.794768 | $0.841676 | $136,743.00 |