TKO Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.05823524 | $0.05824416 | $0.0533732 | $0.05346816 | $707,170.38 |
| 2026-10-11 | $0.05857399 | $0.05884356 | $0.0571092 | $0.05822839 | $649,202.47 |
| 2026-10-10 | $0.05629741 | $0.05862907 | $0.05629741 | $0.05860607 | $585,584.77 |
| 2026-10-09 | $0.05484637 | $0.05642328 | $0.05479528 | $0.05629705 | $489,986.23 |
| 2026-10-08 | $0.05728311 | $0.05743111 | $0.05268105 | $0.05491083 | $694,737.33 |
| 2026-10-07 | $0.06007875 | $0.060195 | $0.05581163 | $0.05724997 | $618,901.17 |
| 2026-10-06 | $0.06029857 | $0.06059578 | $0.05916614 | $0.06008 | $382,966.59 |
| 2026-10-05 | $0.06011652 | $0.06045851 | $0.05952544 | $0.06022693 | $405,139.52 |
| 2026-10-04 | $0.05966018 | $0.06047284 | $0.05934757 | $0.06010517 | $350,143.47 |
| 2026-10-03 | $0.05925368 | $0.061161 | $0.05878429 | $0.05964452 | $509,716.67 |
| 2026-10-02 | $0.061207 | $0.06204373 | $0.05755336 | $0.05924256 | $738,641.34 |
| 2026-10-01 | $0.05956479 | $0.06205831 | $0.05940071 | $0.06115 | $714,572.83 |
| 2026-09-30 | $0.05855443 | $0.06161362 | $0.05849714 | $0.0595657 | $643,141.67 |
| 2026-09-29 | $0.05954114 | $0.06096222 | $0.05834624 | $0.05854751 | $541,022.92 |
| 2026-09-28 | $0.06285507 | $0.06317145 | $0.05857889 | $0.05951501 | $647,590.02 |
| 2026-09-27 | $0.06099598 | $0.06379085 | $0.0606477 | $0.06281451 | $712,695.45 |
| 2026-09-26 | $0.06054733 | $0.06273889 | $0.06054571 | $0.06121122 | $641,080.04 |
| 2026-09-25 | $0.05818698 | $0.06073334 | $0.05772188 | $0.06054682 | $646,949.50 |
| 2026-09-24 | $0.05642563 | $0.05823349 | $0.05518591 | $0.05816189 | $885,193.62 |
| 2026-09-23 | $0.05644464 | $0.05965422 | $0.05581769 | $0.05644213 | $1.24M |
| 2026-09-22 | $0.05444082 | $0.05709884 | $0.05435332 | $0.05645475 | $1.28M |
| 2026-09-21 | $0.05151269 | $0.06501533 | $0.05097338 | $0.05509259 | $2.41M |
| 2026-09-20 | $0.05251694 | $0.05264857 | $0.0504468 | $0.05143861 | $624,469.65 |
| 2026-09-19 | $0.0520316 | $0.05261445 | $0.05174901 | $0.05252701 | $510,530.44 |
| 2026-09-18 | $0.04950796 | $0.05246115 | $0.04944525 | $0.05200719 | $634,134.29 |
| 2026-09-17 | $0.049065 | $0.04966201 | $0.04841222 | $0.0495052 | $526,254.50 |
| 2026-09-16 | $0.04893561 | $0.04915785 | $0.04764456 | $0.04908185 | $574,750.53 |
| 2026-09-15 | $0.051157 | $0.05118778 | $0.04856085 | $0.0489487 | $592,424.00 |
| 2026-09-14 | $0.05112936 | $0.0525859 | $0.05087192 | $0.0511892 | $588,866.94 |
| 2026-09-13 | $0.0515025 | $0.05338666 | $0.05108222 | $0.05113807 | $683,197.33 |