TKO Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.33158571 | $0.35202862 | $0.32528646 | $0.34940651 | $20,053.30 |
| 2023-03-11 | $0.33482327 | $0.35159079 | $0.31990909 | $0.33212921 | $52,366.44 |
| 2023-03-10 | $0.32578797 | $0.33568222 | $0.32551316 | $0.3324136 | $58,949.43 |
| 2023-03-09 | $0.33523215 | $0.33976343 | $0.31837247 | $0.32362664 | $14,051.39 |
| 2023-03-08 | $0.33741256 | $0.34227557 | $0.33307507 | $0.33483781 | $14,538.16 |
| 2023-03-07 | $0.33587752 | $0.33837881 | $0.33235831 | $0.33739139 | $14,649.04 |
| 2023-03-06 | $0.33692425 | $0.33784063 | $0.33122532 | $0.33589999 | $14,584.28 |
| 2023-03-05 | $0.33798964 | $0.34114591 | $0.33594724 | $0.33687155 | $14,626.47 |
| 2023-03-04 | $0.33853771 | $0.33968481 | $0.33448145 | $0.33790957 | $14,671.54 |
| 2023-03-03 | $0.34967844 | $0.34979938 | $0.33613843 | $0.33833478 | $14,690.00 |
| 2023-03-02 | $0.35691379 | $0.35855359 | $0.34535762 | $0.3496077 | $15,179.45 |
| 2023-03-01 | $0.35215935 | $0.36429953 | $0.34813429 | $0.35704987 | $8,612.36 |
| 2023-02-28 | $0.36509339 | $0.36879196 | $0.3515511 | $0.35210552 | $10,733.12 |
| 2023-02-27 | $0.37328925 | $0.37328925 | $0.35932929 | $0.36509457 | $15,576.46 |
| 2023-02-26 | $0.36749953 | $0.37655446 | $0.36363016 | $0.37330355 | $10,456.20 |
| 2023-02-25 | $0.3647064 | $0.3744843 | $0.35561631 | $0.36739967 | $19,030.91 |
| 2023-02-24 | $0.39004017 | $0.40290059 | $0.36164897 | $0.3644386 | $32,642.55 |
| 2023-02-23 | $0.37455505 | $0.41341795 | $0.37127718 | $0.38966984 | $78,043.66 |
| 2023-02-22 | $0.37906176 | $0.39056246 | $0.35940027 | $0.37489475 | $56,283.22 |
| 2023-02-21 | $0.37765991 | $0.45529318 | $0.36965508 | $0.37871764 | $207,744.17 |
| 2023-02-20 | $0.33203578 | $0.40316388 | $0.32383898 | $0.37749273 | $181,474.46 |
| 2023-02-19 | $0.32233948 | $0.34011206 | $0.31831181 | $0.32998127 | $28,252.96 |
| 2023-02-18 | $0.32282113 | $0.33115489 | $0.31728625 | $0.32273518 | $10,517.93 |
| 2023-02-17 | $0.31992428 | $0.3284137 | $0.30899491 | $0.3225625 | $33,994.96 |
| 2023-02-16 | $0.33664921 | $0.35147943 | $0.3216319 | $0.32166584 | $39,517.81 |
| 2023-02-15 | $0.31759339 | $0.33663848 | $0.3148529 | $0.33623565 | $17,028.70 |
| 2023-02-14 | $0.30810079 | $0.32071051 | $0.3046988 | $0.31749724 | $8,271.74 |
| 2023-02-13 | $0.32385759 | $0.32648839 | $0.29865699 | $0.30817112 | $21,692.58 |
| 2023-02-12 | $0.32163561 | $0.33168482 | $0.31742961 | $0.32380468 | $29,319.44 |
| 2023-02-11 | $0.31690787 | $0.32227745 | $0.31643914 | $0.32163799 | $29,123.25 |