| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2021 | $75.76 | $39.51 | |
| 2022 | $40.58 | $0.8346 | 4,763% |
| 2023 | $0.8266 | $0.7263 | 13.82% |
| 2024 | $0.7448 | $0.5656 | 31.69% |
| 2025 | $0.5436 | $0.1460 | 272.43% |
Publicitate
Tokemak (TOKE)Istoric Pret
Historicul prețului Tokemak, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2021.
| Prima Preț | 2021 Noiembrie ($71.70) |
|---|---|
| Cea mai mică preț | 2025 Iunie ($0.1388) |
| Maxim Istoric | 2021 Noiembrie ($71.83) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Februarie |
| Cel mai rău lună | Aprilie |
Istoricul graficului
Tokemak pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $55.74 | $76.15 | $34.31 | $39.51 | $0 | $110 M | $490.9 M | 0 | 82% |
| 2022 | $11.30 | $64.56 | $0.8273 | $0.8346 | $6.2 Mil. | $144.3 M | $424.2 M | 5.5 Mil. | 139% |
| 2023 | $0.7532 | $1.70 | $0.3204 | $0.7263 | $12.3 Mil. | $129 M | $851.4 M | 16.3 Mil. | 91% |
| 2024 | $0.7420 | $1.61 | $0.4269 | $0.5656 | $12.1 Mil. | $229.3 M | $9.9 Mil. | 16.3 Mil. | 97% |
| 2025 | $0.2838 | $0.6392 | $0.1406 | $0.1460 | $21.7 Mil. | $149.4 M | $488 M | 79.2 Mil. | 65% |
Tokemak Rentabilități anuale
Tokemak Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -10.51% O:$75.76 C:$67.80 | -41.72% O:$67.80 C:$39.51 | ||||||||||
| 2022 | -25.19% O:$39.51 C:$29.56 | 6.41% O:$29.53 C:$31.42 | -20.57% O:$31.63 C:$25.12 | -48.64% O:$25.15 C:$12.92 | -68.73% O:$12.92 C:$4.04 | -73.38% O:$4.03 C:$1.07 | 65.78% O:$1.08 C:$1.79 | -30.61% O:$1.79 C:$1.24 | -25.11% O:$1.24 C:$0.93 | 94.80% O:$0.93 C:$1.81 | -42.61% O:$1.81 C:$1.04 | -19.56% O:$1.04 C:$0.83 |
| 2023 | 18.53% O:$0.83 C:$0.99 | 25.65% O:$0.99 C:$1.24 | -22.24% O:$1.26 C:$0.98 | -15.39% O:$0.98 C:$0.83 | -7.37% O:$0.83 C:$0.76 | -10.97% O:$0.77 C:$0.68 | -15.90% O:$0.68 C:$0.57 | -18.11% O:$0.57 C:$0.47 | -23.77% O:$0.47 C:$0.36 | 3.13% O:$0.36 C:$0.37 | 129.48% O:$0.37 C:$0.85 | -14.31% O:$0.85 C:$0.73 |
| 2024 | -11.78% O:$0.73 C:$0.64 | 110.73% O:$0.64 C:$1.35 | -15.96% O:$1.35 C:$1.13 | -29.73% O:$1.13 C:$0.80 | -21.23% O:$0.80 C:$0.63 | -17.19% O:$0.63 C:$0.52 | 61.51% O:$0.52 C:$0.84 | -17.18% O:$0.84 C:$0.69 | -3.25% O:$0.69 C:$0.67 | -27.96% O:$0.67 C:$0.48 | 13.76% O:$0.48 C:$0.55 | 2.60% O:$0.55 C:$0.57 |
| 2025 | -26.00% O:$0.57 C:$0.42 | -51.06% O:$0.42 C:$0.20 | 9.64% O:$0.20 C:$0.22 | -5.77% O:$0.22 C:$0.21 | -27.48% O:$0.21 C:$0.15 | -100% O:$0.15 C:$0 |
TOKE OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(TOKE) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.1479 | $0.1484 | $0.1338 | $0.1376 | $263.4 M | 1,897,297 | $11.2 Mil. |
| 06/01/2025 | $0.1510 | $0.1525 | $0.1456 | $0.1479 | $226.8 M | 1,530,086 | $12 Mil. |
| 05/31/2025 | $0.1419 | $0.1534 | $0.1385 | $0.1512 | $305.1 M | 2,166,747 | $11.4 Mil. |
| 05/30/2025 | $0.1461 | $0.1505 | $0.1352 | $0.1415 | $273.7 M | 1,907,045 | $11.6 Mil. |
| 05/29/2025 | $0.1510 | $0.1642 | $0.1460 | $0.1460 | $265.5 M | 1,729,401 | $12.4 Mil. |
| 05/28/2025 | $0.1506 | $0.1528 | $0.1406 | $0.1515 | $271.8 M | 1,853,107 | $11.9 Mil. |
| 05/27/2025 | $0.1498 | $0.1602 | $0.1490 | $0.1508 | $225.4 M | 1,463,816 | $12.5 Mil. |
| 05/26/2025 | $0.1587 | $0.1609 | $0.1497 | $0.1497 | $213.6 M | 1,379,687 | $12.5 Mil. |
| 05/25/2025 | $0.1583 | $0.1603 | $0.1544 | $0.1576 | $219.5 M | 1,396,538 | $12.7 Mil. |
| 05/24/2025 | $0.1541 | $0.1640 | $0.1539 | $0.1591 | $272.8 M | 1,707,824 | $12.9 Mil. |
| 05/23/2025 | $0.1582 | $0.1636 | $0.1466 | $0.1544 | $232 M | 1,492,935 | $12.6 Mil. |
| 05/22/2025 | $0.1507 | $0.1607 | $0.1493 | $0.1582 | $230.8 M | 1,495,116 | $12.5 Mil. |
| 05/21/2025 | $0.1503 | $0.1580 | $0.1471 | $0.1505 | $193.4 M | 1,277,728 | $12.3 Mil. |
| 05/20/2025 | $0.1672 | $0.1712 | $0.1490 | $0.1502 | $180.4 M | 1,122,714 | $13 Mil. |
| 05/19/2025 | $0.1614 | $0.1682 | $0.1518 | $0.1674 | $207 M | 1,322,479 | $12.7 Mil. |
| 05/18/2025 | $0.1691 | $0.1717 | $0.1544 | $0.1644 | $146.3 M | 886,046 | $13.4 Mil. |
| 05/17/2025 | $0.1830 | $0.1830 | $0.1671 | $0.1692 | $183.6 M | 1,075,321 | $13.8 Mil. |
| 05/16/2025 | $0.1918 | $0.1951 | $0.1798 | $0.1807 | $175.5 M | 927,884 | $15.3 Mil. |
| 05/15/2025 | $0.2276 | $0.2342 | $0.1870 | $0.1906 | $269.9 M | 1,291,414 | $16.9 Mil. |
| 05/14/2025 | $0.2142 | $0.2376 | $0.2136 | $0.2274 | $312.9 M | 1,379,773 | $18.4 Mil. |
| 05/13/2025 | $0.1969 | $0.2180 | $0.1858 | $0.2155 | $248.5 M | 1,251,166 | $16.1 Mil. |
| 05/12/2025 | $0.1833 | $0.1984 | $0.1796 | $0.1975 | $245.9 M | 1,306,954 | $15.2 Mil. |
| 05/11/2025 | $0.1968 | $0.2108 | $0.1821 | $0.1830 | $219.5 M | 1,110,214 | $16 Mil. |
| 05/10/2025 | $0.2012 | $0.2029 | $0.1740 | $0.1967 | $428.4 M | 2,242,090 | $15.5 Mil. |
| 05/09/2025 | $0.2134 | $0.2368 | $0.1990 | $0.2006 | $346.4 M | 1,625,596 | $17.3 Mil. |
| 05/08/2025 | $0.1914 | $0.2260 | $0.1914 | $0.2134 | $351.5 M | 1,743,804 | $16.3 Mil. |
| 05/07/2025 | $0.1836 | $0.1959 | $0.1685 | $0.1914 | $488 M | 2,688,233 | $14.7 Mil. |
| 05/06/2025 | $0.1873 | $0.1939 | $0.1766 | $0.1836 | $253.7 M | 1,386,867 | $14.8 Mil. |
| 05/05/2025 | $0.1971 | $0.2052 | $0.1856 | $0.1880 | $180.3 M | 934,172 | $15.6 Mil. |
| 05/04/2025 | $0.2066 | $0.2121 | $0.1949 | $0.1971 | $182 M | 901,678 | $16.3 Mil. |
| 05/03/2025 | $0.2144 | $0.2178 | $0.2047 | $0.2070 | $149 M | 711,035 | $17 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Cornucopias (COPI) Istoric Pret | $0.0138 | $12,639,233 | $127,321 | -7.47% | 2.22% | |
 | Steem Dollars (SBD) Istoric Pret | $0.8947 | $12,479,298 | $1,139,914 | 0.53% | 0.97% | |
 | Wrapped QUIL (QUIL) Istoric Pret | $0.0431 | $14,854,227 | $38,022 | 19.72% | -0.23% | |
 | Voxies (VOXEL) Istoric Pret | $0.0599 | $12,905,877 | $7,910,219 | -9.05% | 3.39% | |
 | Hoppy (HOPPY) Istoric Pret | $0.0000255 | $10,720,255 | $2,427,898 | -20.76% | 10.37% | |
 | Volt Inu (VOLT) Istoric Pret | $0.0000002 | $11,840,176 | $65,081 | -4.19% | 2.44% | |
 | AMO Coin (AMO) Istoric Pret | $0.000621 | $11,852,633 | $94,256 | -7.82% | 1.22% | |
 | EthicHub (ETHIX) Istoric Pret | $0.1765 | $12,444,066 | $567 | 1.34% | 3.72% | |
 | ORBIT (GRIFT) Istoric Pret | $0.0110 | $11,033,578 | $2,719,961 | -20.14% | -1.52% |