TOKE Coin Values TOKE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-10-01 | $0.3576000 | $0.3710000 | $0.3727000 | $0.3571000 |
2023-10-02 | $0.3710000 | $0.3706000 | $0.3714000 | $0.3704000 |
2023-10-03 | $0.3442000 | $0.3380000 | $0.3513000 | $0.3347000 |
2023-10-04 | $0.3380000 | $0.3379000 | $0.3382000 | $0.3377000 |
2023-10-09 | $0.3300000 | $0.3492000 | $0.3508000 | $0.3176000 |
2023-10-10 | $0.3492000 | $0.3449000 | $0.3747000 | $0.3418000 |
2023-10-11 | $0.3449000 | $0.3619000 | $0.3650000 | $0.3415000 |
2023-10-12 | $0.3619000 | $0.3495000 | $0.3648000 | $0.3464000 |
2023-10-13 | $0.3495000 | $0.3632000 | $0.3756000 | $0.3446000 |
2023-10-14 | $0.3632000 | $0.3617000 | $0.3634000 | $0.3599000 |
2023-10-16 | $0.3599000 | $0.3632000 | $0.3776000 | $0.3584000 |
2023-10-17 | $0.3632000 | $0.3538000 | $0.3616000 | $0.3506000 |
2023-10-18 | $0.3538000 | $0.3539000 | $0.3541000 | $0.3537000 |
2023-10-19 | $0.3440000 | $0.3464000 | $0.3496000 | $0.3370000 |
2023-10-20 | $0.3464000 | $0.3436000 | $0.3468000 | $0.3433000 |
2023-10-21 | $0.3450000 | $0.3520000 | $0.3568000 | $0.3389000 |
2023-10-22 | $0.3520000 | $0.3495000 | $0.3645000 | $0.3445000 |
2023-10-23 | $0.3495000 | $0.3957000 | $0.3974000 | $0.3674000 |
2023-10-24 | $0.3957000 | $0.3856000 | $0.4035000 | $0.3838000 |
2023-10-25 | $0.3856000 | $0.3754000 | $0.3897000 | $0.3754000 |
2023-10-26 | $0.3754000 | $0.3824000 | $0.3860000 | $0.3662000 |
2023-10-27 | $0.3824000 | $0.3596000 | $0.3791000 | $0.3596000 |
2023-10-28 | $0.3596000 | $0.3624000 | $0.3660000 | $0.3553000 |
2023-10-29 | $0.3624000 | $0.3681000 | $0.3717000 | $0.3573000 |
2023-10-30 | $0.3681000 | $0.3638000 | $0.3764000 | $0.3602000 |
2023-10-31 | $0.3638000 | $0.3704000 | $0.3740000 | $0.3613000 |
2023-11-01 | $0.3704000 | $0.3584000 | $0.3788000 | $0.3566000 |
2023-11-02 | $0.3584000 | $0.3549000 | $0.3657000 | $0.3459000 |
2023-11-03 | $0.3549000 | $0.3502000 | $0.3631000 | $0.3484000 |
2023-11-04 | $0.3502000 | $0.3733000 | $0.3900000 | $0.3547000 |
2023-11-05 | $0.3733000 | $0.3805000 | $0.3900000 | $0.3711000 |
2023-11-06 | $0.3805000 | $0.3727000 | $0.3841000 | $0.3708000 |
2023-11-07 | $0.3727000 | $0.3753000 | $0.3810000 | $0.3659000 |
2023-11-08 | $0.3753000 | $0.3759000 | $0.3910000 | $0.3703000 |
2023-11-09 | $0.3759000 | $0.4327000 | $0.4454000 | $0.4136000 |
2023-11-10 | $0.4327000 | $0.4318000 | $0.4363000 | $0.4295000 |
2023-12-24 | $0.8200000 | $0.8100000 | $0.8500000 | $0.7900000 |
2023-12-25 | $0.8156000 | $0.8292000 | $0.8337000 | $0.8087000 |
2023-12-26 | $0.8300000 | $0.7700000 | $0.8500000 | $0.7500000 |
2023-12-27 | $0.7674000 | $0.8141000 | $0.8307000 | $0.7927000 |
2023-12-28 | $0.8141000 | $0.7810000 | $0.8068000 | $0.7740000 |
2023-12-29 | $0.7900000 | $0.7400000 | $0.7900000 | $0.7300000 |
2023-12-30 | $0.7336000 | $0.7150000 | $0.7471000 | $0.7127000 |
2023-12-31 | $0.7150000 | $0.7255000 | $0.7369000 | $0.6958000 |
2024-01-01 | $0.7255000 | $0.7434000 | $0.7505000 | $0.7270000 |
2024-01-02 | $0.7434000 | $0.7304000 | $0.7540000 | $0.7210000 |
2024-01-03 | $0.7304000 | $0.6853000 | $0.7604000 | $0.6698000 |
2024-01-04 | $0.6853000 | $0.7126000 | $0.7240000 | $0.6945000 |
2024-01-05 | $0.7126000 | $0.6879000 | $0.7128000 | $0.6833000 |
2024-01-06 | $0.6879000 | $0.6792000 | $0.6972000 | $0.6748000 |
2024-01-07 | $0.6792000 | $0.6802000 | $0.6868000 | $0.6624000 |
2024-01-08 | $0.6802000 | $0.7301000 | $0.7371000 | $0.6975000 |
2024-01-09 | $0.7301000 | $0.7410000 | $0.7480000 | $0.7058000 |
2024-01-10 | $0.7500000 | $0.8300000 | $0.8300000 | $0.7300000 |
2024-01-11 | $0.8374000 | $0.8301000 | $0.8563000 | $0.7935000 |
2024-01-12 | $0.8301000 | $0.7819000 | $0.8197000 | $0.7667000 |
2024-01-13 | $0.7819000 | $0.7966000 | $0.8017000 | $0.7811000 |
2024-01-14 | $0.7966000 | $0.7487000 | $0.7882000 | $0.7413000 |
2024-01-15 | $0.7487000 | $0.7631000 | $0.7756000 | $0.7530000 |
2024-01-16 | $0.7631000 | $0.7761000 | $0.8019000 | $0.7657000 |
2024-01-17 | $0.7761000 | $0.7660000 | $0.7787000 | $0.7584000 |
2024-01-18 | $0.7660000 | $0.7529000 | $0.7776000 | $0.7332000 |
2024-01-19 | $0.7600000 | $0.7500000 | $0.8800000 | $0.7200000 |
2024-01-20 | $0.7470000 | $0.7164000 | $0.7510000 | $0.7016000 |
2024-01-21 | $0.7164000 | $0.7145000 | $0.7170000 | $0.6949000 |
2024-01-22 | $0.7200000 | $0.6700000 | $0.8800000 | $0.6600000 |
2024-01-23 | $0.6700000 | $0.6500000 | $0.8800000 | $0.6300000 |
2024-01-24 | $0.6410000 | $0.6256000 | $0.6479000 | $0.6144000 |
2024-01-25 | $0.6256000 | $0.6364000 | $0.6431000 | $0.6142000 |
2024-01-26 | $0.6364000 | $0.6485000 | $0.6621000 | $0.6439000 |
2024-01-27 | $0.6485000 | $0.6622000 | $0.6622000 | $0.6464000 |
2024-01-28 | $0.6622000 | $0.6522000 | $0.6995000 | $0.6476000 |
2024-01-29 | $0.6522000 | $0.6883000 | $0.6953000 | $0.6605000 |
2024-01-30 | $0.6883000 | $0.7006000 | $0.7076000 | $0.6889000 |
2024-01-31 | $0.7100000 | $0.6600000 | $0.7500000 | $0.6500000 |
2024-02-01 | $0.6343000 | $0.6657000 | $0.6887000 | $0.6403000 |
2024-02-02 | $0.6657000 | $0.6831000 | $0.6900000 | $0.6624000 |
2024-02-03 | $0.6831000 | $0.6819000 | $0.6842000 | $0.6543000 |
2024-02-04 | $0.6819000 | $0.6774000 | $0.6889000 | $0.6614000 |
2024-02-05 | $0.6774000 | $0.6783000 | $0.7150000 | $0.6737000 |
2024-02-06 | $0.6783000 | $0.7022000 | $0.7164000 | $0.6998000 |
2024-02-07 | $0.7022000 | $0.7588000 | $0.7612000 | $0.7152000 |
2024-02-08 | $0.7588000 | $0.7308000 | $0.7574000 | $0.7114000 |
2024-02-09 | $0.7308000 | $0.7513000 | $0.7637000 | $0.7264000 |
2024-02-10 | $0.7513000 | $0.7403000 | $0.7603000 | $0.7353000 |
2024-02-11 | $0.7403000 | $0.7398000 | $0.7474000 | $0.7248000 |
2024-02-12 | $0.7398000 | $0.7609000 | $0.8008000 | $0.7450000 |
2024-02-13 | $0.7609000 | $0.7581000 | $0.7819000 | $0.7449000 |
2024-02-14 | $0.7581000 | $0.7860000 | $0.7999000 | $0.7638000 |
2024-02-15 | $0.7860000 | $0.7600000 | $0.7996000 | $0.7459000 |
2024-02-16 | $0.7600000 | $0.7487000 | $0.7767000 | $0.7375000 |
2024-02-17 | $0.7487000 | $0.7481000 | $0.7517000 | $0.7478000 |
2024-02-18 | $0.9500000 | $0.9500000 | $1.00 | $0.9300000 |
2024-02-19 | $0.9653000 | $1.11 | $1.13 | $0.9807000 |
2024-02-20 | $1.12 | $1.05 | $1.12 | $1.04 |
2024-02-21 | $1.06 | $0.9708000 | $1.05 | $0.9708000 |
2024-02-22 | $0.9800000 | $1.03 | $1.20 | $0.9400000 |
2024-02-23 | $1.02 | $0.9731000 | $1.01 | $0.9438000 |
2024-02-24 | $0.9731000 | $0.9965000 | $1.02 | $0.9725000 |
2024-02-25 | $0.9965000 | $1.02 | $1.04 | $0.9961000 |
2024-02-26 | $1.02 | $1.05 | $1.06 | $1.01 |
2024-02-27 | $1.05 | $1.03 | $1.07 | $1.02 |
2024-02-28 | $1.02 | $1.07 | $1.09 | $1.01 |
2024-02-29 | $1.07 | $1.33 | $1.53 | $1.07 |
2024-03-01 | $1.33 | $1.30 | $1.40 | $1.27 |
2024-03-02 | $1.30 | $1.30 | $1.33 | $1.28 |
2024-03-03 | $1.30 | $1.31 | $1.32 | $1.26 |
2024-03-04 | $1.31 | $1.45 | $1.51 | $1.27 |
2024-03-05 | $1.45 | $1.34 | $1.97 | $1.12 |
2024-03-06 | $1.34 | $1.46 | $1.54 | $1.34 |
2024-03-07 | $1.46 | $1.56 | $1.71 | $1.41 |
2024-03-08 | $1.56 | $1.53 | $1.62 | $1.50 |
2024-03-09 | $1.52 | $1.51 | $1.52 | $1.51 |
2024-03-10 | $1.48 | $1.46 | $1.52 | $1.44 |
2024-03-11 | $1.46 | $1.49 | $1.53 | $1.46 |
2024-03-12 | $1.49 | $1.38 | $1.52 | $1.36 |
2024-03-13 | $1.38 | $1.36 | $1.41 | $1.34 |
2024-03-14 | $1.36 | $1.30 | $1.37 | $1.30 |
2024-03-15 | $1.30 | $1.18 | $1.31 | $1.10 |
2024-03-16 | $1.18 | $1.15 | $1.33 | $1.13 |
2024-03-17 | $1.13 | $1.20 | $1.22 | $1.15 |
2024-03-18 | $1.20 | $1.07 | $1.21 | $1.02 |
2024-03-19 | $1.07 | $0.9600000 | $1.33 | $0.9200000 |
2024-03-20 | $0.9600000 | $1.04 | $1.15 | $0.9200000 |
2024-03-21 | $1.04 | $1.05 | $1.09 | $1.02 |
2024-03-22 | $1.05 | $0.9811000 | $1.01 | $0.9811000 |
2024-03-23 | $0.9811000 | $1.01 | $1.01 | $0.9792000 |
2024-03-24 | $1.01 | $1.02 | $1.06 | $1.01 |
2024-03-25 | $1.04 | $1.10 | $1.19 | $1.02 |
2024-03-26 | $1.10 | $1.07 | $1.14 | $1.05 |
2024-03-27 | $1.06 | $1.06 | $1.07 | $1.01 |
2024-03-28 | $1.06 | $1.13 | $1.16 | $1.05 |
2024-03-29 | $1.13 | $1.12 | $1.42 | $1.00 |
2024-03-30 | $1.12 | $1.12 | $1.20 | $1.05 |
2024-03-31 | $1.12 | $1.14 | $1.16 | $1.11 |
2024-04-01 | $1.14 | $1.13 | $1.13 | $1.08 |
2024-04-02 | $1.13 | $1.08 | $1.14 | $1.00 |
2024-04-03 | $1.07 | $1.09 | $1.10 | $1.04 |
2024-04-04 | $1.09 | $1.06 | $1.11 | $1.06 |
2024-04-05 | $1.05 | $1.02 | $1.05 | $0.9400000 |
2024-04-06 | $1.02 | $0.9800000 | $1.02 | $0.9500000 |
2024-04-07 | $0.9621000 | $0.9705000 | $0.9947000 | $0.9671000 |
2024-04-08 | $0.9600000 | $1.07 | $1.07 | $0.9600000 |
2024-04-09 | $1.07 | $0.9919000 | $1.01 | $0.9708000 |
2024-04-10 | $0.9900000 | $0.9700000 | $1.01 | $0.9600000 |
2024-04-11 | $0.9700000 | $0.9600000 | $0.9700000 | $0.9600000 |
2024-04-12 | $0.9600000 | $0.8400000 | $0.9600000 | $0.7500000 |
2024-04-13 | $0.8400000 | $0.7500000 | $0.8700000 | $0.6600000 |
2024-04-14 | $0.7649000 | $0.7990000 | $0.8117000 | $0.7801000 |
2024-04-15 | $0.8000000 | $0.7800000 | $0.8700000 | $0.7600000 |
2024-04-16 | $0.7800000 | $0.8000000 | $0.8200000 | $0.6100000 |
2024-04-17 | $0.8000000 | $0.7800000 | $0.8200000 | $0.7100000 |
2024-04-18 | $0.8090000 | $0.8339000 | $0.8431000 | $0.7971000 |
2024-04-19 | $0.8339000 | $0.8440000 | $0.8593000 | $0.8104000 |
2024-04-20 | $0.8440000 | $0.8745000 | $0.8840000 | $0.8461000 |
2024-04-21 | $0.8745000 | $0.8500000 | $0.8720000 | $0.8437000 |
2024-04-22 | $0.8500000 | $0.8580000 | $0.8868000 | $0.8484000 |
2024-04-23 | $0.8580000 | $0.8210000 | $0.8726000 | $0.8146000 |
2024-04-24 | $0.8210000 | $0.8224000 | $0.8256000 | $0.7848000 |
2024-04-25 | $0.8200000 | $0.8100000 | $0.8300000 | $0.7200000 |
2024-04-26 | $0.8141000 | $0.8201000 | $0.8451000 | $0.8013000 |
2024-04-27 | $0.8201000 | $0.8523000 | $0.8686000 | $0.8328000 |
2024-04-28 | $0.8523000 | $0.8515000 | $0.8841000 | $0.8384000 |
2024-04-29 | $0.8515000 | $0.8490000 | $0.8650000 | $0.8329000 |
2024-04-30 | $0.8490000 | $0.7890000 | $0.8191000 | $0.7800000 |
2024-05-01 | $0.7890000 | $0.7905000 | $0.7942000 | $0.7886000 |
2024-05-02 | $0.7500000 | $0.7700000 | $0.9500000 | $0.7000000 |
2024-05-03 | $0.7700000 | $0.8100000 | $0.8200000 | $0.7600000 |
2024-05-04 | $0.8100000 | $0.8000000 | $0.8400000 | $0.8000000 |
2024-05-05 | $0.8043000 | $0.7968000 | $0.8219000 | $0.7937000 |
2024-05-06 | $0.7968000 | $0.7689000 | $0.7964000 | $0.7597000 |
2024-05-07 | $0.7689000 | $0.7485000 | $0.7635000 | $0.7395000 |
2024-05-08 | $0.7485000 | $0.7433000 | $0.7671000 | $0.6958000 |
2024-05-09 | $0.7433000 | $0.7893000 | $0.7893000 | $0.7529000 |
2024-05-10 | $0.7800000 | $0.7800000 | $0.8900000 | $0.7800000 |
2024-05-11 | $0.7710000 | $0.7804000 | $0.7978000 | $0.7658000 |
2024-05-12 | $0.7804000 | $0.7759000 | $0.7847000 | $0.7642000 |
2024-05-13 | $0.7759000 | $0.7729000 | $0.7965000 | $0.7611000 |
2024-05-14 | $0.7729000 | $0.7605000 | $0.7691000 | $0.7490000 |
2024-05-15 | $0.7605000 | $0.7857000 | $0.8099000 | $0.7826000 |
2024-05-16 | $0.8000000 | $0.7300000 | $0.8000000 | $0.7200000 |
2024-05-17 | $0.7300000 | $0.7400000 | $0.7700000 | $0.7300000 |
2024-05-18 | $0.7331000 | $0.7028000 | $0.7403000 | $0.6997000 |
2024-05-19 | $0.7028000 | $0.7001000 | $0.7063000 | $0.6663000 |
2024-05-20 | $0.6900000 | $0.7900000 | $0.8000000 | $0.6900000 |
2024-05-21 | $0.8129000 | $0.8109000 | $0.8564000 | $0.7996000 |
2024-05-22 | $0.8109000 | $0.7772000 | $0.8108000 | $0.7547000 |
2024-05-23 | $0.7772000 | $0.7752000 | $0.8357000 | $0.7488000 |
2024-05-24 | $0.7752000 | $0.7976000 | $0.8237000 | $0.7566000 |
2024-05-25 | $0.7976000 | $0.8323000 | $0.8323000 | $0.7948000 |
2024-05-26 | $0.8323000 | $0.7687000 | $0.8490000 | $0.7610000 |
2024-05-27 | $0.7687000 | $0.7277000 | $0.7821000 | $0.7277000 |
2024-05-28 | $0.7400000 | $0.7200000 | $0.7500000 | $0.6700000 |
2024-05-29 | $0.7182000 | $0.6697000 | $0.7035000 | $0.6697000 |
2024-05-30 | $0.6800000 | $0.6500000 | $0.6900000 | $0.6000000 |
2024-05-31 | $0.6370000 | $0.6410000 | $0.6412000 | $0.6365000 |