Tokemak Histórico de preços

(TOKE)

Período de tempo: 2024-09-09 ~ 2025-09-10

2024-09-09

2025-09-10

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-09	$0.201820	$0.221170	$0.182341	$0.209609	$397.428K
2025-09-08	$0.232377	$0.232252	$0.197301	$0.201355	$315.317K
2025-09-07	$0.156633	$0.251970	$0.156371	$0.232457	$583.900K
2025-09-06	$0.144884	$0.157400	$0.144739	$0.156685	$109.956K
2025-09-05	$0.148057	$0.150623	$0.144492	$0.144919	$50,263.95
2025-09-04	$0.143782	$0.150980	$0.142091	$0.148057	$137.781K
2025-09-03	$0.144510	$0.146211	$0.140732	$0.143789	$72,868.14
2025-09-02	$0.158037	$0.173638	$0.142561	$0.144966	$302.785K
2025-09-01	$0.148746	$0.1656	$0.143275	$0.159920	$152.222K
2025-08-31	$0.149934	$0.151617	$0.146922	$0.148530	$57,241.01
2025-08-30	$0.145912	$0.153243	$0.145181	$0.149192	$195.463K
2025-08-29	$0.153700	$0.154264	$0.142966	$0.145633	$163.845K
2025-08-28	$0.166031	$0.165349	$0.153701	$0.153937	$76,997.70
2025-08-27	$0.157829	$0.166614	$0.158301	$0.166112	$82,532.82
2025-08-26	$0.167211	$0.166468	$0.151949	$0.157499	$121.156K
2025-08-25	$0.167890	$0.172066	$0.166359	$0.167211	$66,737.59
2025-08-24	$0.170615	$0.173729	$0.166676	$0.167277	$71,907.93
2025-08-23	$0.169099	$0.177376	$0.167314	$0.170369	$56,782.46
2025-08-22	$0.157915	$0.173744	$0.151678	$0.168232	$201.608K
2025-08-21	$0.147725	$0.161204	$0.142738	$0.158411	$192.112K