ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
0.00%
US Tech 100
16,928.36
-0.33%
Dow Jones
37,815.92
0.00%
Brent Oil
84.985
-1.06%
Bitcoin
57,676.93
-4.82%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Tokoin (Cryptocurrency:TOKOEUR)

  6. Tokoin (Cryptocurrency:TOKOEUR) Historical

TOKOEUR Tokoin

0.00054
-0.000028 (-4.92%)
21:05:39 - Realtime Data

TOKOEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.000571 -0.000025 -4.20% 0.000595 0.000603 0.000555 127,533.00
Apr 29 2024 0.000595 0.00000700 1.19% 0.001334 0.001348 0.000236 133,523.00
Apr 28 2024 0.000589 -0.00000500 -0.84% 0.000594 0.000601 0.000587 147,463.00
Apr 27 2024 0.000593 -0.00000300 -0.50% 0.000596 0.000597 0.000585 616,684.00
Apr 26 2024 0.000597 -0.00000500 -0.83% 0.000602 0.000605 0.000593 223,587.00
Apr 25 2024 0.000601 0.00000013 0.02% 0.000601 0.000608 0.000588 225,711.00
Apr 24 2024 0.000601 -0.000019 -3.06% 0.000622 0.000627 0.000595 350,654.00
Apr 23 2024 0.00062 -0.00000700 -1.12% 0.000627 0.00063 0.000617 1,305,200.00
Apr 22 2024 0.000628 0.000017 2.78% 0.001334 0.001348 0.000236 899,850.00
Apr 21 2024 0.000611 0.00000068 0.11% 0.000609 0.000618 0.000604 46,528.00
Apr 20 2024 0.00061 0.00000900 1.50% 0.000598 0.000615 0.000593 32,946.00
Apr 19 2024 0.000602 0.00000500 0.84% 0.000595 0.000615 0.000565 36,337.00
Apr 18 2024 0.000597 0.000021 3.65% 0.000576 0.000601 0.00057 43,122.00
Apr 17 2024 0.000576 -0.000025 -4.17% 0.000601 0.000607 0.000562 319,840.00
Apr 16 2024 0.0006 0.00000300 0.50% 0.000598 0.000605 0.000581 48,506.00
Apr 15 2024 0.000597 -0.00002 -3.24% 0.001334 0.001348 0.00059 81,891.00
Apr 14 2024 0.000617 0.00000070 0.11% 0.000608 0.00063 0.00059 27,712.00
Apr 13 2024 0.000617 -0.000016 -2.53% 0.000634 0.000643 0.000586 168,157.00
Apr 12 2024 0.000633 -0.00002 -3.06% 0.000654 0.000665 0.000619 303,860.00
Apr 11 2024 0.000653 -0.00000300 -0.46% 0.000655 0.000663 0.000649 21,721.00
Apr 10 2024 0.000657 0.000019 2.98% 0.000637 0.000662 0.000625 120,085.00
Apr 09 2024 0.000638 -0.000021 -3.19% 0.000659 0.00066 0.00063 40,488.00
Apr 08 2024 0.000659 0.000018 2.81% 0.001334 0.001348 0.000643 132,800.00
Apr 07 2024 0.000641 0.00000400 0.63% 0.000636 0.000649 0.000636 64,021.00
Apr 06 2024 0.000637 0.00000900 1.43% 0.000626 0.000643 0.000623 25,236.00
Apr 05 2024 0.000628 -0.000636 -50.33% 0.001265 0.001268 0.000612 316,179.00
Apr 04 2024 0.001264 0.000042 3.44% 0.001218 0.001275 0.001203 32,942.00
Apr 03 2024 0.001222 0.00000500 0.41% 0.001219 0.001239 0.001201 250,386.00
Apr 02 2024 0.001217 -0.000083 -6.38% 0.001298 0.001298 0.001202 266,146.00
Apr 01 2024 0.0013 -0.000021 -1.59% 0.001334 0.001348 0.001272 85,182.00
Mar 31 2024 0.001321 0.000029 2.24% 0.001292 0.001323 0.001292 54,350.00
Mar 30 2024 0.001292 -0.00000400 -0.31% 0.001299 0.001303 0.001292 106,484.00
Mar 29 2024 0.001296 -0.000014 -1.07% 0.001312 0.001315 0.001282 189,426.00
Mar 28 2024 0.00131 0.000032 2.50% 0.001284 0.001323 0.001275 195,963.00
Mar 27 2024 0.001278 -0.000014 -1.08% 0.00129 0.001321 0.001265 210,657.00
Mar 26 2024 0.001292 0.00000600 0.47% 0.001287 0.001315 0.001282 710,935.00
Mar 25 2024 0.001286 0.000042 3.37% 0.001334 0.001348 0.001234 245,418.00
Mar 24 2024 0.001245 0.000054 4.53% 0.001188 0.001248 0.001183 70,352.00
Mar 23 2024 0.001191 0.000015 1.28% 0.00118 0.001222 0.001168 156,315.00
Mar 22 2024 0.001176 -0.00003 -2.49% 0.001211 0.001229 0.001156 95,174.00
Mar 21 2024 0.001206 -0.000036 -2.90% 0.00124 0.001249 0.001195 261,075.00
Mar 20 2024 0.001242 0.000098 8.57% 0.001142 0.001248 0.001119 207,507.00
Mar 19 2024 0.001144 -0.000102 -8.19% 0.001247 0.001254 0.001133 396,052.00
Mar 18 2024 0.001246 -0.00001 -0.80% 0.001334 0.001348 0.000471 1,154,269.00
Mar 17 2024 0.001256 0.000053 4.40% 0.001199 0.001267 0.001185 411,902.00
Mar 16 2024 0.001203 -0.000718 -37.38% 0.001919 0.00193 0.001195 446,301.00
Mar 15 2024 0.001921 0.000604 45.84% 0.001334 0.001925 0.001208 1,297,655.00
Mar 14 2024 0.001317 -0.000018 -1.35% 0.001334 0.001348 0.001264 213,363.00
Mar 13 2024 0.001335 -0.000628 -32.00% 0.001966 0.002022 0.001316 696,799.00
Mar 12 2024 0.001963 -0.00000200 -0.10% 0.001964 0.001995 0.0013 1,244,963.00
Mar 11 2024 0.001965 0.000702 55.64% 0.001142 0.001991 0.001126 1,144,347.00
Mar 10 2024 0.001262 0.000011 0.88% 0.001252 0.001279 0.00125 786,601.00
Mar 09 2024 0.001252 0.00000400 0.32% 0.00125 0.001255 0.001243 822,179.00
Mar 08 2024 0.001248 0.000024 1.96% 0.001223 0.001273 0.001213 399,173.00
Mar 07 2024 0.001224 0.00001 0.82% 0.001213 0.001247 0.001206 811,753.00
Mar 06 2024 0.001214 0.000026 2.19% 0.001175 0.001248 0.00116 412,531.00
Mar 05 2024 0.001188 -0.00006 -4.81% 0.001255 0.001266 0.000995 392,769.00
Mar 04 2024 0.001248 0.000086 7.40% 0.001142 0.001257 0.001126 831,676.00
Mar 03 2024 0.001162 0.000017 1.49% 0.001142 0.001166 0.001133 270,060.00
Mar 02 2024 0.001145 -0.00000900 -0.78% 0.00115 0.001152 0.001137 192,727.00
Mar 01 2024 0.001153 0.000018 1.59% 0.00113 0.001163 0.001122 485,812.00
Feb 29 2024 0.001135 -0.000017 -1.48% 0.001142 0.001174 0.001118 172,831.00
Feb 28 2024 0.001151 0.000101 9.60% 0.001051 0.001176 0.001047 201,042.00
Feb 27 2024 0.001051 0.00005 5.00% 0.001002 0.001061 0.001 258,593.00
Feb 26 2024 0.001 0.000044 4.60% 0.001197 0.001199 0.000471 524,432.00
Feb 25 2024 0.000957 0.00000400 0.42% 0.000953 0.00096 0.000948 122,458.00
Feb 24 2024 0.000952 0.000013 1.38% 0.000938 0.000955 0.000936 170,285.00
Feb 23 2024 0.00094 -0.00000700 -0.74% 0.000948 0.000952 0.000934 96,332.00
Feb 22 2024 0.000947 -0.000012 -1.25% 0.000957 0.000962 0.000942 61,491.00
Feb 21 2024 0.000959 -0.00000900 -0.93% 0.000968 0.000969 0.000938 95,812.00
Feb 20 2024 0.000968 0.00000700 0.73% 0.000961 0.00098 0.000941 235,242.00
Feb 19 2024 0.000961 -0.00000600 -0.62% 0.001197 0.001199 0.00096 504,413.00
Feb 18 2024 0.000967 0.00000600 0.62% 0.000959 0.001441 0.000951 107,321.00
Feb 17 2024 0.000961 -0.000493 -33.92% 0.001453 0.001454 0.00095 64,181.00
Feb 16 2024 0.001454 0.00000600 0.41% 0.001446 0.001462 0.000968 116,163.00
Feb 15 2024 0.001448 0.000481 49.77% 0.000967 0.001471 0.000966 51,159.00
Feb 14 2024 0.000967 -0.000426 -30.60% 0.001392 0.001454 0.000956 37,079.00
Feb 13 2024 0.001392 0.00000300 0.22% 0.001387 0.0014 0.001353 61,743.00
Feb 12 2024 0.001389 0.000056 4.20% 0.001197 0.001397 0.001189 752,261.00
Feb 11 2024 0.001333 0.000011 0.83% 0.00132 0.001344 0.001319 210,124.00
Feb 10 2024 0.001322 -0.000404 -23.41% 0.001729 0.001757 0.001284 839,498.00
Feb 09 2024 0.001726 0.000464 36.75% 0.001264 0.001783 0.00126 1,335,651.00
Feb 08 2024 0.001262 0.00003 2.43% 0.001234 0.001268 0.001233 86,375.00
Feb 07 2024 0.001232 0.00003 2.50% 0.001203 0.001235 0.001193 152,135.00
Feb 06 2024 0.001202 0.00001 0.84% 0.001192 0.001211 0.001188 287,744.00
Feb 05 2024 0.001192 0.00000700 0.59% 0.001197 0.001214 0.001182 1,043,763.00
Feb 04 2024 0.001184 -0.000011 -0.92% 0.001197 0.001199 0.001179 353,544.00
Feb 03 2024 0.001196 -0.00000400 -0.33% 0.001201 0.001205 0.001194 90,667.00
Feb 02 2024 0.001199 0.000011 0.93% 0.001189 0.001205 0.001181 206,302.00
Feb 01 2024 0.001188 0.00000600 0.51% 0.001182 0.001193 0.001163 116,143.00

Your Recent History

COIN
TOKOEUR
Tokoin
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved