Tokemak Historical Data - TOKEETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Tokemak (Cryptocurrency:TOKEETH)
Tokemak (Cryptocurrency:TOKEETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Tokemak	TOKEETH	Crypto	24,678,928	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000600	2.26%	0.000271	0.00027	0.000273

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000265	0.000274	0.000264	0.000265	0.00019 - 0.000583

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:06:36	14.66	0.000271	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.687221	2,540.81	TOKE

TOKEETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000258	0.00029	0.000234	11,842.42	0.000013	5.04%
1 Month	0.000264	0.00029	0.000234	12,063.70	0.00000691	2.62%
3 Months	0.000267	0.000443	0.000234	12,355.14	0.00000400	1.50%
6 Months	0.000207	0.000583	0.000202	16,815.91	0.000064	30.92%
1 Year	0.000399	0.000583	0.00019	18,685.84	-0.000128	-32.08%
3 Years	0.005772	0.019789	0.00019	9,484.43	-0.005501	-95.30%
5 Years	0.005772	0.019789	0.00019	9,484.43	-0.005501	-95.30%

TOKEETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 May 2024	0.000265	0.00000700	2.71%	0.000258	0.00029	0.000258	11,179.00
10 May 2024	0.000258	0.00000700	2.79%	0.000251	0.000261	0.000248	10,832.00
09 May 2024	0.000251	0.00000200	0.80%	0.000249	0.000258	0.000234	10,781.00
08 May 2024	0.000249	-0.00000200	-0.80%	0.000251	0.000254	0.000246	10,915.00
07 May 2024	0.000251	-0.00000400	-1.57%	0.000253	0.00026	0.000248	16,708.00
06 May 2024	0.000255	-0.00000500	-1.92%	0.000258	0.000262	0.000254	11,348.00
05 May 2024	0.00026	0.00000700	2.77%	0.000258	0.000265	0.000256	11,131.00
04 May 2024	0.000253	-0.00000300	-1.17%	0.000256	0.00026	0.000251	11,128.00
03 May 2024	0.000256	0.00000500	1.99%	0.000251	0.000258	0.000249	11,051.00
02 May 2024	0.000251	-0.000012	-4.56%	0.000263	0.000283	0.00025	12,211.00
01 May 2024	0.000263	0.00	0.00%	0.000264	0.000272	0.000259	10,594.00
30 Apr 2024	0.000263	0.00000200	0.77%	0.000265	0.00027	0.000259	21,237.00
29 Apr 2024	0.000261	-0.00000200	-0.76%	0.000261	0.000271	0.000257	10,125.00
28 Apr 2024	0.000263	0.00000100	0.38%	0.000262	0.000267	0.000256	9,841.00
27 Apr 2024	0.000262	0.00000400	1.55%	0.000258	0.00027	0.000256	10,877.00
26 Apr 2024	0.000258	-0.00000400	-1.53%	0.000262	0.000266	0.00025	11,174.00
25 Apr 2024	0.000262	0.00000600	2.34%	0.000256	0.000266	0.00025	11,352.00
24 Apr 2024	0.000256	-0.000012	-4.48%	0.000268	0.000271	0.000253	10,489.00
23 Apr 2024	0.000268	-0.00000200	-0.74%	0.000274	0.000277	0.000265	17,713.00
22 Apr 2024	0.00027	-0.00000700	-2.53%	0.000277	0.000277	0.000268	10,582.00
21 Apr 2024	0.000277	-0.00000100	-0.36%	0.000278	0.00028	0.000268	10,555.00
20 Apr 2024	0.000278	0.00000400	1.46%	0.000272	0.000281	0.000265	10,179.00
19 Apr 2024	0.000274	0.00000500	1.86%	0.00027	0.000275	0.00026	10,414.00
18 Apr 2024	0.000269	0.00000900	3.46%	0.00026	0.00027	0.000249	12,409.00
17 Apr 2024	0.00026	-0.00000300	-1.14%	0.000263	0.000269	0.000254	10,760.00
16 Apr 2024	0.000263	0.000011	4.37%	0.000254	0.000274	0.000249	18,900.00
15 Apr 2024	0.000252	0.00000300	1.20%	0.000251	0.000257	0.000247	11,136.00
14 Apr 2024	0.000249	-0.000014	-5.32%	0.000264	0.000271	0.00024	12,148.00
13 Apr 2024	0.000263	-0.00000700	-2.59%	0.00027	0.00027	0.000249	9,363.00
12 Apr 2024	0.00027	-0.00000500	-1.82%	0.000275	0.000276	0.00026	9,138.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions