Tokenize Xchange
TKX
Rank #361
$1.81
Updated 25 days ago
Market Cap
$144.31M
24h Volume
$6.34K
Avg Volume (6m)
$1.26M
24h High/Low
$1.81
$1.72
$1.72
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Titanchain Ecosystem
Chains
Ethereum
0x667102bd3413bfe...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.81 | $1.81 | $1.72 | $1.81 | $6.34K | $144.31M |
| Dec 2, 2025 | $1.71 | $1.79 | $1.70 | $1.79 | $4.45K | $138.98M |
| Dec 1, 2025 | $1.78 | $1.78 | $1.68 | $1.71 | $5.06K | $137.31M |
| Nov 30, 2025 | $1.77 | $1.80 | $1.77 | $1.79 | $737.91 | $142.78M |
| Nov 29, 2025 | $1.80 | $1.80 | $1.77 | $1.77 | $1.70K | $142.85M |
| Nov 28, 2025 | $1.78 | $1.81 | $1.78 | $1.80 | $1.76K | $143.67M |
| Nov 27, 2025 | $1.79 | $1.81 | $1.78 | $1.78 | $3.06K | $143.37M |
| Nov 26, 2025 | $1.76 | $1.79 | $1.75 | $1.78 | $5.18K | $141.10M |
| Nov 25, 2025 | $1.76 | $1.77 | $1.74 | $1.77 | $5.42K | $140.25M |
| Nov 24, 2025 | $1.71 | $1.77 | $1.71 | $1.76 | $5.84K | $138.40M |
| Nov 23, 2025 | $1.70 | $1.73 | $1.70 | $1.72 | $3.14K | $137.23M |
| Nov 22, 2025 | $1.70 | $1.71 | $1.68 | $1.71 | $7.34K | $135.11M |
| Nov 21, 2025 | $1.72 | $1.74 | $1.66 | $1.68 | $9.35K | $135.70M |
| Nov 20, 2025 | $1.79 | $1.80 | $1.71 | $1.74 | $8.75K | $141.53M |
| Nov 19, 2025 | $1.82 | $1.82 | $1.74 | $1.77 | $7.41K | $143.21M |
| Nov 18, 2025 | $1.79 | $1.84 | $1.77 | $1.83 | $10.30K | $144.30M |
| Nov 17, 2025 | $1.82 | $1.85 | $1.77 | $1.80 | $9.67K | $146.19M |
| Nov 16, 2025 | $1.84 | $1.86 | $1.80 | $1.82 | $4.27K | $146.95M |
| Nov 15, 2025 | $1.83 | $1.86 | $1.83 | $1.84 | $8.03K | $147.38M |
| Nov 14, 2025 | $1.86 | $1.86 | $1.83 | $1.84 | $12.31K | $147.92M |
| Nov 13, 2025 | $1.93 | $1.97 | $1.84 | $1.86 | $7.57K | $153.86M |
| Nov 12, 2025 | $1.93 | $1.98 | $1.92 | $1.93 | $4.61K | $155.46M |
| Nov 11, 2025 | $1.95 | $2.01 | $1.94 | $1.95 | $3.99K | $156.12M |
| Nov 10, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $4.50K | $158.14M |
| Nov 9, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $1.91K | $154.43M |
| Nov 8, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $7.86K | $154.72M |
| Nov 7, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $4.30K | $151.15M |
| Nov 6, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $8.00K | $156.89M |
| Nov 5, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $15.74K | $150.63M |
| Nov 4, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $6.16K | $159.94M |
| Nov 3, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $702.83 | $167.99M |
| Nov 2, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $565.37 | $166.73M |
| Nov 1, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $11.06K | $166.02M |
| Oct 31, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $6.31K | $165.38M |
| Oct 30, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $4.51K | $167.78M |
| Oct 29, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $4.64K | $171.19M |
| Oct 28, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $4.06K | $174.67M |
| Oct 27, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $3.80K | $175.48M |
| Oct 26, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $492.40 | $169.54M |
| Oct 25, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $3.31K | $169.11M |
| Oct 24, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $3.94K | $167.60M |
| Oct 23, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $3.69K | $165.57M |
| Oct 22, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $8.81K | $167.92M |
| Oct 21, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $5.00K | $170.30M |
| Oct 20, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $3.24K | $169.98M |
| Oct 19, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.28K | $167.72M |
| Oct 18, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $6.90K | $166.93M |
| Oct 17, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $5.66K | $168.19M |
| Oct 16, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $4.72K | $171.35M |
| Oct 15, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $11.61K | $174.83M |
| Oct 14, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $7.21K | $177.98M |
| Oct 13, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $10.37K | $175.61M |
| Oct 12, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $10.81K | $165.24M |
| Oct 11, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $23.46K | $167.28M |
| Oct 10, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $8.55K | $185.23M |
| Oct 9, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $5.33K | $189.98M |
| Oct 8, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $4.76K | $187.28M |
| Oct 7, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $4.48K | $193.87M |
| Oct 6, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $3.15K | $190.14M |
| Oct 5, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $8.96K | $189.43M |
| Oct 4, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $45.05K | $190.14M |
| Oct 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $3.93K | $188.65M |
| Oct 2, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $3.27K | $184.87M |
| Oct 1, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $8.02K | $179.79M |
| Sep 30, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $1.74K | $180.62M |
| Sep 29, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $231.50K | $384.50M |
| Sep 28, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $444.38K | $390.94M |
| Sep 27, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $449.72K | $391.80M |
| Sep 26, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $455.39K | $383.49M |
| Sep 25, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $460.42K | $381.72M |
| Sep 24, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $449.09K | $390.27M |
| Sep 23, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $455.70K | $391.06M |
| Sep 22, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $446.52K | $388.08M |
| Sep 21, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $449.10K | $384.07M |
| Sep 20, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $451.07K | $384.12M |
| Sep 19, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $448.83K | $389.71M |
| Sep 18, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $451.31K | $386.05M |
| Sep 17, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $447.89K | $388.99M |
| Sep 16, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $455.76K | $394.28M |
| Sep 15, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $457.01K | $398.29M |
| Sep 14, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $457.30K | $392.21M |
| Sep 13, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $455.68K | $394.37M |
| Sep 12, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $454.17K | $398.72M |
| Sep 11, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $455.55K | $392.44M |
| Sep 10, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $457.33K | $393.60M |
| Sep 9, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $459.37K | $396.82M |
| Sep 8, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $460.76K | $395.97M |
| Sep 7, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $459.59K | $401.36M |
| Sep 6, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $462.40K | $404.03M |
| Sep 5, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $458.39K | $398.25M |
| Sep 4, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $460.78K | $401.88M |
| Sep 3, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $467.14K | $404.50M |
| Sep 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $469.73K | $403.66M |
| Sep 1, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $470.21K | $412.60M |
| Aug 31, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $471.89K | $408.77M |
| Aug 30, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $471.05K | $418.64M |
| Aug 29, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $480.78K | $406.04M |
| Aug 28, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $476.12K | $402.43M |
| Aug 27, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $471.49K | $409.04M |
| Aug 26, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $484.59K | $408.55M |
| Aug 25, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $477.08K | $416.86M |
| Aug 24, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $471.53K | $407.03M |
| Aug 23, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $472.16K | $407.10M |
| Aug 22, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $471.22K | $415.55M |
| Aug 21, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $479.80K | $401.15M |
| Aug 20, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $471.34K | $417.29M |
| Aug 19, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $476.98K | $407.36M |
| Aug 18, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $474.28K | $410.94M |
| Aug 17, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $472.56K | $416.72M |
| Aug 16, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $479.01K | $405.61M |
| Aug 15, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $482.42K | $400.90M |
| Aug 14, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $477.30K | $412.94M |
| Aug 13, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $473.01K | $415.20M |
| Aug 12, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $469.71K | $412.06M |
| Aug 11, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $467.91K | $407.04M |
| Aug 10, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $464.42K | $398.08M |
| Aug 9, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $470.90K | $398.92M |
| Aug 8, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $469.26K | $407.80M |
| Aug 7, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $475.99K | $419.17M |
| Aug 6, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $476.55K | $414.35M |
| Aug 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $477.87K | $419.61M |
| Aug 4, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $483.68K | $418.95M |
| Aug 3, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $483.25K | $417.51M |
| Aug 2, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $471.94K | $416.40M |
| Aug 1, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $454.35K | $398.74M |
| Jul 31, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $457.64K | $399.21M |
| Jul 30, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $599.04K | $426.22M |
| Jul 29, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $2.51M | $568.34M |
| Jul 28, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | $1.03M | $800.24M |
| Jul 27, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $1.02M | $781.89M |
| Jul 26, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $1.24M | $720.36M |
| Jul 25, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $984.99K | $855.77M |
| Jul 24, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $1.34M | $895.38M |
| Jul 23, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $1.03M | $784.30M |
| Jul 22, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $1.95M | $629.96M |
| Jul 21, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $869.19K | $685.50M |
| Jul 20, 2025 | $9.69 | $9.69 | $9.69 | $9.69 | $1.00M | $775.29M |
| Jul 19, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $1.01M | $890.77M |
| Jul 18, 2025 | $10.98 | $10.98 | $10.98 | $10.98 | $2.39M | $878.45M |
| Jul 17, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $359.74K | $574.65M |
| Jul 16, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $785.00K | $749.27M |
| Jul 15, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $1.96M | $829.48M |
| Jul 14, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $801.04K | $991.47M |
| Jul 13, 2025 | $11.55 | $11.55 | $11.55 | $11.55 | $4.98M | $926.16M |
| Jul 12, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $7.66M | $1.10B |
| Jul 11, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $4.71M | $957.45M |
| Jul 10, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $2.86M | $1.07B |
| Jul 9, 2025 | $14.45 | $14.45 | $14.45 | $14.45 | $2.55M | $1.20B |
| Jul 8, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $412.97K | $1.11B |
| Jul 7, 2025 | $18.13 | $18.13 | $18.13 | $18.13 | $4.19M | $1.44B |
| Jul 6, 2025 | $20.67 | $20.67 | $20.67 | $20.67 | $2.37M | $1.66B |
| Jul 5, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $7.21M | $1.89B |
| Jul 4, 2025 | $24.37 | $24.37 | $24.37 | $24.37 | $7.29M | $1.94B |
| Jul 3, 2025 | $24.37 | $24.37 | $24.37 | $24.37 | $8.13M | $1.95B |
| Jul 2, 2025 | $23.51 | $23.51 | $23.51 | $23.51 | $15.53M | $1.88B |
| Jul 1, 2025 | $24.58 | $24.58 | $24.58 | $24.58 | $14.79M | $1.97B |
| Jun 30, 2025 | $27.58 | $27.58 | $27.58 | $27.58 | $25.46M | $2.20B |
| Jun 29, 2025 | $27.40 | $27.40 | $27.40 | $27.40 | $22.23M | $2.19B |
| Jun 28, 2025 | $27.73 | $27.73 | $27.73 | $27.73 | $20.87M | $2.22B |