TOOKER Historical USD Price
Daily close · Apr 29, 2024 → Apr 28, 2025Daily price history
Mar 30, 2025 → Apr 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-28 | $0.0007052 | $0.0007257 | $0.000669 | $0.0006954 | $78,639.97 |
| 2025-04-27 | $0.0007634 | $0.0007724 | $0.0007058 | $0.0007058 | $74,178.27 |
| 2025-04-26 | $0.000727 | $0.0008229 | $0.0007063 | $0.0007636 | $74,139.65 |
| 2025-04-25 | $0.0007222 | $0.0007565 | $0.0007196 | $0.0007266 | $67,718.09 |
| 2025-04-24 | $0.0007182 | $0.0007241 | $0.0006699 | $0.0007227 | $65,364.08 |
| 2025-04-23 | $0.0006918 | $0.0007381 | $0.0006872 | $0.0007183 | $71,144.57 |
| 2025-04-22 | $0.0006749 | $0.0007043 | $0.0006546 | $0.0006921 | $70,233.45 |
| 2025-04-21 | $0.0006899 | $0.0007275 | $0.0006659 | $0.0006742 | $64,823.54 |
| 2025-04-20 | $0.0007116 | $0.0007458 | $0.0006803 | $0.00069 | $66,924.67 |
| 2025-04-19 | $0.00064181 | $0.0007345 | $0.00063896 | $0.0007116 | $68,143.30 |
| 2025-04-18 | $0.00065815 | $0.00065836 | $0.00063665 | $0.00064153 | $54,307.43 |
| 2025-04-17 | $0.0006423 | $0.0006713 | $0.0006258 | $0.0006659 | $64,233.27 |
| 2025-04-16 | $0.0006109 | $0.000647 | $0.0005835 | $0.000642 | $67,490.78 |
| 2025-04-15 | $0.0006386 | $0.0006483 | $0.0006097 | $0.0006108 | $70,632.58 |
| 2025-04-14 | $0.0005906 | $0.0006636 | $0.0005906 | $0.0006381 | $67,645.57 |
| 2025-04-13 | $0.0006492 | $0.000679 | $0.0005877 | $0.0005915 | $78,046.36 |
| 2025-04-12 | $0.0004983 | $0.0006476 | $0.0004943 | $0.0006464 | $77,327.70 |
| 2025-04-11 | $0.0004517 | $0.0004973 | $0.000447 | $0.0004973 | $69,558.28 |
| 2025-04-10 | $0.0004648 | $0.0004669 | $0.0004392 | $0.0004517 | $61,549.47 |
| 2025-04-09 | $0.0004148 | $0.0004804 | $0.0003869 | $0.0004653 | $67,893.42 |
| 2025-04-08 | $0.0004061 | $0.0004395 | $0.0003906 | $0.0004148 | $71,320.02 |
| 2025-04-07 | $0.0003533 | $0.0004094 | $0.0003371 | $0.0004064 | $66,294.48 |
| 2025-04-06 | $0.0004113 | $0.0004132 | $0.0003411 | $0.0003537 | $69,182.04 |
| 2025-04-05 | $0.0004028 | $0.0004211 | $0.0004008 | $0.0004119 | $54,767.36 |
| 2025-04-04 | $0.0003799 | $0.0004058 | $0.0003772 | $0.0004031 | $59,091.23 |
| 2025-04-03 | $0.0003973 | $0.0003973 | $0.0003552 | $0.0003798 | $66,878.20 |
| 2025-04-02 | $0.0004178 | $0.0004473 | $0.000398 | $0.0003987 | $59,501.82 |
| 2025-04-01 | $0.0004076 | $0.0004266 | $0.0004072 | $0.0004171 | $64,188.99 |
| 2025-03-31 | $0.0004332 | $0.0004417 | $0.000403 | $0.0004076 | $64,950.71 |
| 2025-03-30 | $0.000389 | $0.0004342 | $0.0003887 | $0.0004334 | $68,739.25 |