TKOUSDT: Tokocrypto Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4615

CLOSE 0.4586

Low

LOW 0.172

High

HIGH 1.293

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2022	1.259	1.293	1.249	1.276
01/02/2022	1.277	1.285	1.252	1.266
01/03/2022	1.266	1.268	1.214	1.24
01/04/2022	1.24	1.252	1.208	1.223
01/05/2022	1.223	1.283	1.15	1.178
01/06/2022	1.177	1.19	1.129	1.163
01/07/2022	1.165	1.165	1.034	1.054
01/08/2022	1.056	1.1	1.02	1.04
01/09/2022	1.04	1.1	1.03	1.065
01/10/2022	1.064	1.077	0.966	1.031
01/11/2022	1.033	1.069	1.008	1.045
01/12/2022	1.045	1.125	1.028	1.084
01/13/2022	1.084	1.104	1.023	1.027
01/14/2022	1.027	1.16	1.019	1.055
01/15/2022	1.055	1.089	1.049	1.074
01/16/2022	1.074	1.076	1.04	1.056
01/17/2022	1.058	1.058	1.001	1.016
01/18/2022	1.016	1.048	0.996	1.008
01/19/2022	1.009	1.016	0.954	0.96
01/20/2022	0.96	1.019	0.934	0.939
01/21/2022	0.939	0.946	0.728	0.764
01/22/2022	0.764	0.8	0.651	0.711
01/23/2022	0.71	0.792	0.694	0.731
01/24/2022	0.731	0.744	0.634	0.703
01/25/2022	0.703	0.73	0.674	0.709
01/26/2022	0.709	0.825	0.699	0.746
01/27/2022	0.747	0.763	0.695	0.725
01/28/2022	0.725	0.744	0.698	0.736
01/29/2022	0.734	0.74	0.717	0.731
01/30/2022	0.73	0.765	0.72	0.732
01/31/2022	0.731	0.742	0.7	0.731
02/01/2022	0.73	0.806	0.719	0.756
02/02/2022	0.757	0.77	0.712	0.719
02/03/2022	0.719	0.727	0.686	0.718
02/04/2022	0.718	0.8	0.705	0.772
02/05/2022	0.772	0.815	0.751	0.778
02/06/2022	0.78	0.845	0.779	0.816
02/07/2022	0.816	0.872	0.805	0.854
02/08/2022	0.855	0.885	0.785	0.809
02/09/2022	0.808	0.868	0.793	0.827
02/10/2022	0.827	0.872	0.807	0.845
02/11/2022	0.845	0.849	0.755	0.771
02/12/2022	0.771	0.782	0.735	0.745
02/13/2022	0.744	0.817	0.72	0.747
02/14/2022	0.747	0.768	0.716	0.759
02/15/2022	0.759	0.835	0.754	0.826
02/16/2022	0.826	0.826	0.769	0.787
02/17/2022	0.787	0.807	0.725	0.742
02/18/2022	0.741	0.848	0.728	0.771
02/19/2022	0.772	0.799	0.731	0.749
02/20/2022	0.75	0.751	0.683	0.7
02/21/2022	0.7	0.727	0.636	0.64
02/22/2022	0.64	0.743	0.621	0.707
02/23/2022	0.708	0.798	0.664	0.667
02/24/2022	0.667	0.672	0.588	0.64
02/25/2022	0.641	0.664	0.624	0.654
02/26/2022	0.655	0.711	0.646	0.679
02/27/2022	0.678	0.708	0.632	0.648
02/28/2022	0.648	0.7	0.635	0.697
03/01/2022	0.697	0.713	0.676	0.697
03/02/2022	0.698	0.75	0.682	0.703
03/03/2022	0.704	0.76	0.676	0.714
03/04/2022	0.713	0.754	0.664	0.69
03/05/2022	0.689	0.729	0.668	0.687
03/06/2022	0.687	0.698	0.65	0.66
03/07/2022	0.66	0.69	0.63	0.649
03/08/2022	0.649	0.668	0.636	0.641
03/09/2022	0.642	0.678	0.641	0.662
03/10/2022	0.661	0.662	0.589	0.618
03/11/2022	0.618	0.698	0.602	0.636
03/12/2022	0.637	0.677	0.622	0.626
03/13/2022	0.626	0.638	0.6	0.605
03/14/2022	0.605	0.64	0.601	0.622
03/15/2022	0.623	0.638	0.599	0.611
03/16/2022	0.61	0.636	0.605	0.635
03/17/2022	0.635	0.66	0.622	0.639
03/18/2022	0.639	0.642	0.619	0.64
03/19/2022	0.641	0.671	0.63	0.654
03/20/2022	0.655	0.665	0.631	0.64
03/21/2022	0.64	0.678	0.629	0.657
03/22/2022	0.657	0.76	0.643	0.722
03/23/2022	0.723	0.759	0.71	0.739
03/24/2022	0.739	0.749	0.716	0.726
03/25/2022	0.727	0.737	0.692	0.696
03/26/2022	0.696	0.735	0.692	0.729
03/27/2022	0.729	0.746	0.705	0.745
03/28/2022	0.745	0.795	0.74	0.763
03/29/2022	0.764	0.835	0.689	0.77
03/30/2022	0.77	0.85	0.746	0.818
03/31/2022	0.821	1.048	0.817	0.915
04/01/2022	0.914	1.2	0.896	0.958
04/02/2022	0.957	1.099	0.921	0.948
04/03/2022	0.948	0.978	0.914	0.954
04/04/2022	0.954	0.959	0.86	0.91
04/05/2022	0.911	0.949	0.873	0.89
04/06/2022	0.891	0.947	0.815	0.818
04/07/2022	0.818	0.846	0.783	0.81
04/08/2022	0.811	0.944	0.804	0.842
04/09/2022	0.843	0.962	0.842	0.913
04/10/2022	0.914	0.916	0.84	0.85
04/11/2022	0.851	0.855	0.775	0.78
04/12/2022	0.78	0.81	0.736	0.782
04/13/2022	0.782	0.8	0.753	0.781
04/14/2022	0.78	0.813	0.755	0.761
04/15/2022	0.762	0.802	0.76	0.775
04/16/2022	0.774	0.778	0.754	0.767
04/17/2022	0.767	0.785	0.745	0.747
04/18/2022	0.747	0.752	0.701	0.737
04/19/2022	0.737	0.759	0.727	0.751
04/20/2022	0.752	0.769	0.722	0.743
04/21/2022	0.742	0.757	0.71	0.717
04/22/2022	0.716	0.725	0.689	0.714
04/23/2022	0.715	0.716	0.698	0.702
04/24/2022	0.703	0.713	0.696	0.696
04/25/2022	0.697	0.698	0.66	0.68
04/26/2022	0.681	0.691	0.634	0.637
04/27/2022	0.637	0.657	0.615	0.63
04/28/2022	0.631	0.653	0.623	0.645
04/29/2022	0.644	0.693	0.605	0.606
04/30/2022	0.606	0.614	0.578	0.584
05/01/2022	0.584	0.606	0.575	0.597
05/02/2022	0.597	0.61	0.581	0.601
05/03/2022	0.602	0.61	0.579	0.584
05/04/2022	0.584	0.621	0.583	0.615
05/05/2022	0.616	0.63	0.556	0.571
05/06/2022	0.572	0.586	0.556	0.57
05/07/2022	0.569	0.602	0.56	0.577
05/08/2022	0.578	0.578	0.54	0.542
05/09/2022	0.542	0.553	0.468	0.469
05/10/2022	0.469	0.511	0.451	0.476
05/11/2022	0.476	0.486	0.288	0.318
05/12/2022	0.319	0.347	0.25	0.309
05/13/2022	0.31	0.434	0.303	0.344
05/14/2022	0.345	0.363	0.304	0.333
05/15/2022	0.334	0.359	0.317	0.357
05/16/2022	0.358	0.358	0.312	0.316
05/17/2022	0.316	0.42	0.316	0.384
05/18/2022	0.383	0.414	0.338	0.34
05/19/2022	0.34	0.384	0.334	0.378
05/20/2022	0.377	0.396	0.352	0.36
05/21/2022	0.361	0.395	0.352	0.38
05/22/2022	0.381	0.389	0.367	0.379
05/23/2022	0.378	0.395	0.371	0.377
05/24/2022	0.377	0.43	0.376	0.406
05/25/2022	0.405	0.409	0.39	0.394
05/26/2022	0.395	0.408	0.336	0.346
05/27/2022	0.347	0.36	0.334	0.341
05/28/2022	0.341	0.356	0.336	0.35
05/29/2022	0.351	0.444	0.345	0.372
05/30/2022	0.372	0.4	0.371	0.387
05/31/2022	0.387	0.395	0.374	0.391
06/01/2022	0.391	0.402	0.365	0.37
06/02/2022	0.37	0.378	0.361	0.374
06/03/2022	0.374	0.435	0.362	0.364
06/04/2022	0.363	0.374	0.356	0.37
06/05/2022	0.369	0.396	0.364	0.387
06/06/2022	0.388	0.396	0.365	0.369
06/07/2022	0.369	0.371	0.345	0.361
06/08/2022	0.361	0.372	0.349	0.349
06/09/2022	0.349	0.363	0.328	0.356
06/10/2022	0.356	0.37	0.332	0.336
06/11/2022	0.337	0.344	0.295	0.297
06/12/2022	0.297	0.301	0.277	0.277
06/13/2022	0.276	0.279	0.241	0.256
06/14/2022	0.257	0.272	0.242	0.26
06/15/2022	0.259	0.268	0.234	0.268
06/16/2022	0.268	0.271	0.245	0.253
06/17/2022	0.253	0.292	0.25	0.266
06/18/2022	0.266	0.271	0.245	0.259
06/19/2022	0.258	0.27	0.25	0.267
06/20/2022	0.266	0.282	0.256	0.28
06/21/2022	0.28	0.286	0.267	0.272
06/22/2022	0.271	0.28	0.263	0.263
06/23/2022	0.263	0.297	0.263	0.285
06/24/2022	0.286	0.294	0.278	0.287
06/25/2022	0.288	0.303	0.283	0.3
06/26/2022	0.3	0.335	0.298	0.301
06/27/2022	0.301	0.32	0.301	0.307
06/28/2022	0.308	0.31	0.283	0.285
06/29/2022	0.286	0.292	0.282	0.287
06/30/2022	0.286	0.332	0.267	0.276
07/01/2022	0.276	0.277	0.266	0.271
07/02/2022	0.271	0.277	0.266	0.274
07/03/2022	0.274	0.277	0.268	0.274
07/04/2022	0.274	0.287	0.27	0.284
07/05/2022	0.283	0.287	0.27	0.279
07/06/2022	0.278	0.285	0.273	0.283
07/07/2022	0.282	0.297	0.275	0.29
07/08/2022	0.29	0.298	0.28	0.284
07/09/2022	0.284	0.292	0.281	0.284
07/10/2022	0.284	0.285	0.271	0.274
07/11/2022	0.275	0.277	0.263	0.265
07/12/2022	0.265	0.267	0.258	0.259
07/13/2022	0.261	0.288	0.25	0.282
07/14/2022	0.282	0.291	0.274	0.284
07/15/2022	0.285	0.307	0.279	0.285
07/16/2022	0.284	0.295	0.275	0.291
07/17/2022	0.29	0.305	0.281	0.282
07/18/2022	0.282	0.332	0.282	0.313
07/19/2022	0.313	0.336	0.303	0.32
07/20/2022	0.32	0.349	0.296	0.299
07/21/2022	0.3	0.306	0.278	0.299
07/22/2022	0.299	0.311	0.288	0.292
07/23/2022	0.292	0.3	0.279	0.287
07/24/2022	0.287	0.295	0.285	0.286
07/25/2022	0.287	0.319	0.269	0.281
07/26/2022	0.28	0.282	0.27	0.276
07/27/2022	0.277	0.299	0.275	0.294
07/28/2022	0.294	0.31	0.289	0.304
07/29/2022	0.304	0.313	0.294	0.303
07/30/2022	0.303	0.328	0.302	0.309
07/31/2022	0.309	0.386	0.306	0.342
08/01/2022	0.343	0.351	0.325	0.335
08/02/2022	0.335	0.339	0.31	0.328
08/03/2022	0.327	0.341	0.317	0.332
08/04/2022	0.331	0.342	0.323	0.333
08/05/2022	0.333	0.34	0.331	0.337
08/06/2022	0.337	0.341	0.332	0.339
08/07/2022	0.339	0.344	0.335	0.339
08/08/2022	0.338	0.353	0.334	0.339
08/09/2022	0.339	0.356	0.326	0.328
08/10/2022	0.328	0.341	0.317	0.34
08/11/2022	0.34	0.346	0.311	0.321
08/12/2022	0.32	0.336	0.316	0.329
08/13/2022	0.329	0.34	0.327	0.333
08/14/2022	0.334	0.356	0.322	0.327
08/15/2022	0.326	0.336	0.319	0.324
08/16/2022	0.324	0.327	0.315	0.316
08/17/2022	0.317	0.326	0.299	0.303
08/18/2022	0.303	0.307	0.295	0.296
08/19/2022	0.296	0.296	0.27	0.272
08/20/2022	0.272	0.33	0.271	0.29
08/21/2022	0.289	0.308	0.286	0.288
08/22/2022	0.288	0.289	0.271	0.28
08/23/2022	0.28	0.29	0.275	0.287
08/24/2022	0.287	0.292	0.281	0.285
08/25/2022	0.285	0.308	0.285	0.296
08/26/2022	0.295	0.303	0.273	0.274
08/27/2022	0.274	0.281	0.272	0.28
08/28/2022	0.28	0.292	0.274	0.275
08/29/2022	0.274	0.286	0.273	0.283
08/30/2022	0.283	0.303	0.282	0.284
08/31/2022	0.284	0.292	0.278	0.282
09/01/2022	0.282	0.283	0.255	0.276
09/02/2022	0.276	0.283	0.265	0.27
09/03/2022	0.27	0.273	0.268	0.269
09/04/2022	0.27	0.272	0.265	0.269
09/05/2022	0.268	0.271	0.264	0.271
09/06/2022	0.271	0.276	0.25	0.25
09/07/2022	0.25	0.267	0.247	0.262
09/08/2022	0.262	0.283	0.259	0.263
09/09/2022	0.262	0.279	0.262	0.277
09/10/2022	0.277	0.329	0.269	0.284
09/11/2022	0.284	0.296	0.276	0.285
09/12/2022	0.284	0.286	0.271	0.275
09/13/2022	0.275	0.278	0.26	0.263
09/14/2022	0.262	0.271	0.262	0.268
09/15/2022	0.269	0.27	0.256	0.259
09/16/2022	0.26	0.262	0.257	0.262
09/17/2022	0.261	0.268	0.26	0.266
09/18/2022	0.266	0.269	0.25	0.254
09/19/2022	0.254	0.258	0.247	0.256
09/20/2022	0.256	0.263	0.25	0.252
09/21/2022	0.252	0.258	0.242	0.246
09/22/2022	0.246	0.256	0.245	0.255
09/23/2022	0.256	0.258	0.25	0.253
09/24/2022	0.254	0.255	0.251	0.252
09/25/2022	0.252	0.254	0.247	0.25
09/26/2022	0.251	0.253	0.246	0.25
09/27/2022	0.251	0.257	0.245	0.248
09/28/2022	0.248	0.249	0.241	0.247
09/29/2022	0.247	0.261	0.245	0.257
09/30/2022	0.258	0.258	0.249	0.251
10/01/2022	0.251	0.255	0.248	0.251
10/02/2022	0.252	0.267	0.246	0.248
10/03/2022	0.249	0.261	0.247	0.259
10/04/2022	0.258	0.26	0.255	0.256
10/05/2022	0.256	0.258	0.249	0.254
10/06/2022	0.254	0.255	0.25	0.251
10/07/2022	0.252	0.252	0.246	0.247
10/08/2022	0.248	0.25	0.246	0.246
10/09/2022	0.247	0.252	0.245	0.248
10/10/2022	0.248	0.25	0.242	0.242
10/11/2022	0.241	0.242	0.231	0.233
10/12/2022	0.234	0.237	0.232	0.234
10/13/2022	0.235	0.235	0.218	0.23
10/14/2022	0.229	0.237	0.226	0.229
10/15/2022	0.229	0.273	0.227	0.241
10/16/2022	0.242	0.27	0.241	0.248
10/17/2022	0.249	0.254	0.243	0.247
10/18/2022	0.246	0.251	0.24	0.241
10/19/2022	0.241	0.242	0.23	0.232
10/20/2022	0.232	0.238	0.228	0.231
10/21/2022	0.231	0.234	0.225	0.23
10/22/2022	0.23	0.239	0.23	0.233
10/23/2022	0.233	0.239	0.229	0.232
10/24/2022	0.233	0.234	0.229	0.231
10/25/2022	0.231	0.237	0.228	0.234
10/26/2022	0.233	0.269	0.232	0.24
10/27/2022	0.24	0.259	0.239	0.245
10/28/2022	0.244	0.246	0.235	0.241
10/29/2022	0.241	0.253	0.24	0.248
10/30/2022	0.248	0.258	0.243	0.244
10/31/2022	0.244	0.249	0.241	0.244
11/01/2022	0.244	0.246	0.24	0.24
11/02/2022	0.24	0.242	0.234	0.236
11/03/2022	0.235	0.251	0.235	0.244
11/04/2022	0.244	0.258	0.243	0.255
11/05/2022	0.256	0.26	0.254	0.256
11/06/2022	0.257	0.264	0.248	0.248
11/07/2022	0.249	0.25	0.24	0.243
11/08/2022	0.243	0.246	0.184	0.209
11/09/2022	0.208	0.209	0.172	0.174
11/10/2022	0.175	0.205	0.174	0.201
11/11/2022	0.2	0.201	0.187	0.196
11/12/2022	0.196	0.204	0.19	0.191
11/13/2022	0.191	0.227	0.19	0.193
11/14/2022	0.192	0.203	0.184	0.201
11/15/2022	0.201	0.206	0.194	0.196
11/16/2022	0.197	0.198	0.19	0.193
11/17/2022	0.192	0.194	0.19	0.192
11/18/2022	0.192	0.267	0.191	0.236
11/19/2022	0.236	0.25	0.207	0.21
11/20/2022	0.21	0.22	0.203	0.204
11/21/2022	0.204	0.221	0.193	0.2
11/22/2022	0.2	0.205	0.192	0.204
11/23/2022	0.203	0.328	0.203	0.25
11/24/2022	0.249	0.289	0.228	0.231
11/25/2022	0.232	0.235	0.219	0.223
11/26/2022	0.224	0.242	0.222	0.233
11/27/2022	0.233	0.32	0.231	0.246
11/28/2022	0.246	0.318	0.235	0.298
11/29/2022	0.298	0.321	0.273	0.28
11/30/2022	0.28	0.303	0.278	0.292
12/01/2022	0.291	0.385	0.289	0.302
12/02/2022	0.302	0.321	0.29	0.305
12/03/2022	0.305	0.305	0.287	0.287
12/04/2022	0.287	0.305	0.285	0.3
12/05/2022	0.301	0.32	0.292	0.295
12/06/2022	0.296	0.583	0.28	0.418
12/07/2022	0.419	0.509	0.372	0.437
12/08/2022	0.437	0.513	0.405	0.411
12/09/2022	0.411	0.42	0.365	0.371
12/10/2022	0.372	0.41	0.354	0.355
12/11/2022	0.355	0.39	0.337	0.377
12/12/2022	0.376	0.393	0.329	0.342
12/13/2022	0.342	0.344	0.306	0.319
12/14/2022	0.318	0.343	0.315	0.3308
12/15/2022	0.3304	0.3304	0.3103	0.3108
12/16/2022	0.3108	0.3254	0.262	0.2682
12/17/2022	0.2685	0.282	0.2567	0.273
12/18/2022	0.2729	0.3198	0.2665	0.2928
12/19/2022	0.2926	0.42	0.281	0.2902
12/20/2022	0.2901	0.334	0.286	0.2938
12/21/2022	0.2935	0.3008	0.2757	0.2799
12/22/2022	0.2797	0.285	0.258	0.2683
12/23/2022	0.2683	0.279	0.2637	0.264
12/24/2022	0.264	0.2691	0.258	0.2603
12/25/2022	0.2606	0.264	0.2407	0.2433
12/26/2022	0.2433	0.2485	0.2366	0.2411
12/27/2022	0.2413	0.2691	0.2384	0.2606
12/28/2022	0.2605	0.261	0.233	0.2345
12/29/2022	0.2345	0.2488	0.2337	0.2381
12/30/2022	0.2381	0.2403	0.2232	0.2289
12/31/2022	0.2289	0.2321	0.226	0.2269

Menu

Create your free account now!

TKOUSDT: Tokocrypto Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TKOUSDT: Tokocrypto Tether Historical Data

2022 Historical Chart

Average

Low

High