Tokenomy Historical Data

TEN Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.0458
-15.14%
$ 9.16 million $ 1.09 million
Dec 2021 $ 0.054
-17.49%
$ 10.8 million $ 844,353
Nov 2021 $ 0.0654
-10.03%
$ 13.09 million $ 1.85 million
Oct 2021 $ 0.073
+9.53%
$ 14.6 million $ 6.61 million
Sep 2021 $ 0.0664
-18.14%
$ 13.28 million $ 1.32 million
Aug 2021 $ 0.0811
-3.69%
$ 16.22 million $ 5.89 million
Jul 2021 $ 0.0824
+6.31%
$ 16.47 million $ 12.96 million
Jun 2021 $ 0.0775
+45.66%
$ 15.5 million $ 66.88 million
May 2021 $ 0.0526
-18.26%
$ 10.51 million $ 6.17 million
Apr 2021 $ 0.0643
+22.62%
$ 12.85 million $ 9.09 million
Mar 2021 $ 0.0534
+33.29%
$ 10.67 million $ 4.5 million
Feb 2021 $ 0.04
+40.20%
$ 7.99 million $ 5.85 million
Jan 2021 $ 0.0282
-5.38%
$ 5.63 million $ 1.06 million
Dec 2020 $ 0.0298
+13.53%
$ 5.96 million $ 888,793
Nov 2020 $ 0.0258
-15.08%
$ 5.15 million $ 831,397
Oct 2020 $ 0.0303
+41.18%
$ 6.07 million $ 3.65 million
Sep 2020 $ 0.0215
-21.40%
$ 4.3 million $ 175,304
Aug 2020 $ 0.0273
-3.51%
$ 5.47 million $ 741,980
Jul 2020 $ 0.0283
+6.81%
$ 5.67 million $ 665,940
Jun 2020 $ 0.0265
+11.15%
$ 5.31 million $ 1.47 million
May 2020 $ 0.0239
-13.56%
$ 4.78 million $ 406,019
Apr 2020 $ 0.0276
+53.31%
$ 5.52 million $ 603,632
Mar 2020 $ 0.018
-41.40%
$ 3.6 million $ 229,757
Feb 2020 $ 0.0308
+0.84%
$ 6.16 million $ 594,846
Jan 2020 $ 0.0305
+10.69%
$ 6.1 million $ 307,781
Dec 2019 $ 0.0276
+1.06%
$ 5.51 million $ 662,428
Nov 2019 $ 0.0273
-21.12%
$ 5.46 million $ 290,405
Oct 2019 $ 0.0346
-7.72%
$ 6.92 million $ 179,768
Sep 2019 $ 0.0375
+12.93%
$ 7.5 million $ 521,489
Aug 2019 $ 0.0332
-3.89%
$ 6.64 million $ 319,776
Jul 2019 $ 0.0345
-26.20%
$ 6.91 million $ 932,884
Jun 2019 $ 0.0468
-33.35%
$ 9.36 million $ 1.37 million
May 2019 $ 0.0702
+21.98%
$ 14.04 million $ 519
Apr 2019 $ 0.0576
+24.56%
$ 11.51 million $ 3,382
Mar 2019 $ 0.0462
-7.89%
$ 9.24 million $ 757,281
Feb 2019 $ 0.0501
-17.34%
$ 10.02 million $ 16.2 million
Jan 2019 $ 0.0606
-20.67%
$ 12.11 million $ 11.82 million
Dec 2018 $ 0.0763
-14.10%
$ 15.27 million $ 12.41 million
Nov 2018 $ 0.0887
-39.18%
$ 17.75 million $ 601,618
Oct 2018 $ 0.137
-15.49%
$ -- $ 201,314
Sep 2018 $ 0.165
+4.36%
$ -- $ 198,709
Aug 2018 $ 0.16
-25.82%
$ -- $ 209,138
Jul 2018 $ 0.227
+1.60%
$ -- $ 219,090
Jun 2018 $ 0.213
-15.29%
$ -- $ 197,715
May 2018 $ 0.265
-10.03%
$ -- $ 264,217
Apr 2018 $ 0.293
+15.57%
$ -- $ 237,493
Mar 2018 $ 0.251
-40.25%
$ -- $ 178,019
Download