Tokenomy Historical Data

TEN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0212
+2.19%
$ 4.24 million $ 19,363
Jul 8, 2024 $ 0.0207
-0.84%
$ 4.15 million $ 8,863
Jul 7, 2024 $ 0.0209
-2.30%
$ 4.18 million $ 28,277
Jul 6, 2024 $ 0.0214
+8.07%
$ 4.28 million $ 14,926
Jul 5, 2024 $ 0.0198
-7.20%
$ 3.96 million $ 28,611
Jul 4, 2024 $ 0.0214
-8.11%
$ 4.27 million $ 30,685
Jul 3, 2024 $ 0.0232
-4.99%
$ 4.65 million $ 24,298
Jul 2, 2024 $ 0.0245
+0.79%
$ 4.89 million $ 17,935
Jul 1, 2024 $ 0.0243
+1.64%
$ 4.86 million $ 19,148
Jun 30, 2024 $ 0.0239
+1.30%
$ 4.78 million $ 5,598
Jun 29, 2024 $ 0.0236
-0.77%
$ 4.72 million $ 19,249
Jun 28, 2024 $ 0.0238
+0.50%
$ 4.76 million $ 20,365
Jun 27, 2024 $ 0.0238
+3.22%
$ 4.76 million $ 30,091
Jun 26, 2024 $ 0.0231
-4.20%
$ 4.61 million $ 23,049
Jun 25, 2024 $ 0.0241
+2.54%
$ 4.81 million $ 19,027
Jun 24, 2024 $ 0.0235
-5.59%
$ 4.69 million $ 24,295
Jun 23, 2024 $ 0.0249
-1.99%
$ 4.97 million $ 2,103
Jun 22, 2024 $ 0.0254
-3.02%
$ 5.07 million $ 4,340
Jun 21, 2024 $ 0.0262
-4.93%
$ 5.23 million $ 5,723
Jun 20, 2024 $ 0.0275
+0.06%
$ 5.51 million $ 2,825
Jun 19, 2024 $ 0.0275
+3.67%
$ 5.5 million $ 8,583
Jun 18, 2024 $ 0.0266
-8.77%
$ 5.31 million $ 8,007
Jun 17, 2024 $ 0.0292
-4.08%
$ 5.83 million $ 9,612
Jun 16, 2024 $ 0.0304
-0.79%
$ 6.08 million $ 4,668
Jun 15, 2024 $ 0.0306
-0.59%
$ 6.13 million $ 6,385
Jun 14, 2024 $ 0.0308
-3.27%
$ 6.16 million $ 6,020
Jun 13, 2024 $ 0.0319
-6.80%
$ 6.37 million $ 7,887
Jun 12, 2024 $ 0.0342
+3.99%
$ 6.83 million $ 7,336
Jun 11, 2024 $ 0.0329
-6.75%
$ 6.57 million $ 7,820
Jun 10, 2024 $ 0.0352
-0.60%
$ 7.05 million $ 7,285
Jun 9, 2024 $ 0.0344
-1.24%
$ 6.88 million $ 15,614
Jun 8, 2024 $ 0.0349
-1.90%
$ 6.98 million $ 8,812
Jun 7, 2024 $ 0.0356
-3.67%
$ 7.11 million $ 39,215
Jun 6, 2024 $ 0.0366
-3.01%
$ 7.32 million $ 30,515
Jun 5, 2024 $ 0.0378
+8.23%
$ 7.55 million $ 71,036
Jun 4, 2024 $ 0.0349
-5.59%
$ 6.98 million $ 23,287
Jun 3, 2024 $ 0.0369
-7.35%
$ 7.39 million $ 88,672
Jun 2, 2024 $ 0.0397
-4.32%
$ 7.94 million $ 65,443
Jun 1, 2024 $ 0.0415
-5.60%
$ 8.3 million $ 180,303
May 31, 2024 $ 0.0439
+28.58%
$ 8.79 million $ 248,062
May 30, 2024 $ 0.0337
+2.41%
$ 6.74 million $ 89,987
May 29, 2024 $ 0.0329
-10.94%
$ 6.58 million $ 49,147
May 28, 2024 $ 0.0369
-8.66%
$ 7.39 million $ 114,611
May 27, 2024 $ 0.0405
-8.92%
$ 8.09 million $ 116,538
May 26, 2024 $ 0.0444
-0.75%
$ 8.88 million $ 83,869
May 25, 2024 $ 0.0447
-5.77%
$ 8.95 million $ 67,471
May 24, 2024 $ 0.0475
+9.08%
$ 9.5 million $ 109,609
May 23, 2024 $ 0.0435
-10.47%
$ 8.71 million $ 178,224
May 22, 2024 $ 0.0486
-2.61%
$ 9.73 million $ 156,974
May 21, 2024 $ 0.0499
+14.95%
$ 9.99 million $ 621,573