Tokenomy Historical Data

TEN Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0256
+2.38%
$ 5.13 million $ 1,892
Sep 28, 2022 $ 0.025
-1.58%
$ 5.01 million $ 17,116
Sep 27, 2022 $ 0.0254
+2.25%
$ 5.09 million $ 8,846
Sep 26, 2022 $ 0.0249
+0.05%
$ 4.99 million $ 25,821
Sep 25, 2022 $ 0.0249
+1.30%
$ 4.99 million $ 635
Sep 24, 2022 $ 0.0246
-0.80%
$ 4.92 million $ 1,309
Sep 23, 2022 $ 0.0248
-1.61%
$ 4.96 million $ 2,028
Sep 22, 2022 $ 0.0252
+0.75%
$ 5.04 million $ 5,170
Sep 21, 2022 $ 0.0252
+5.26%
$ -- $ 16,432
Sep 20, 2022 $ 0.024
-2.56%
$ 4.79 million $ 4,839
Sep 19, 2022 $ 0.0246
-2.38%
$ 4.92 million $ 4,586
Sep 18, 2022 $ 0.0252
+0.00%
$ 5.04 million $ 502
Sep 17, 2022 $ 0.0252
+3.56%
$ 5.04 million $ 1,691
Sep 16, 2022 $ 0.0243
-8.09%
$ 4.87 million $ 6,176
Sep 15, 2022 $ 0.0265
-2.12%
$ 5.3 million $ 2,594
Sep 14, 2022 $ 0.0271
-1.91%
$ 5.42 million $ 4,818
Sep 13, 2022 $ 0.0276
-0.36%
$ 5.52 million $ 6,765
Sep 12, 2022 $ 0.0275
-0.69%
$ 5.49 million $ 711
Sep 11, 2022 $ 0.0276
+0.04%
$ 5.53 million $ 1,962
Sep 10, 2022 $ 0.0276
-0.48%
$ 5.53 million $ 647
Sep 9, 2022 $ 0.0278
+1.70%
$ 5.55 million $ 2,934
Sep 8, 2022 $ 0.0274
+1.09%
$ 5.48 million $ 14,605
Sep 7, 2022 $ 0.0271
-1.27%
$ 5.42 million $ 29,153
Sep 6, 2022 $ 0.0274
-0.87%
$ 5.48 million $ 27,520
Sep 5, 2022 $ 0.0277
-0.43%
$ 5.53 million $ 3,755
Sep 4, 2022 $ 0.0278
+0.70%
$ 5.56 million $ 742
Sep 3, 2022 $ 0.0276
-1.91%
$ 5.52 million $ 3,631
Sep 2, 2022 $ 0.0281
+2.11%
$ 5.63 million $ 170,077
Sep 1, 2022 $ 0.0276
-2.51%
$ 5.51 million $ 7,392
Aug 31, 2022 $ 0.0283
+2.19%
$ 5.65 million $ 92,432
Aug 30, 2022 $ 0.0277
+1.08%
$ 5.53 million $ 7,341
Aug 29, 2022 $ 0.0274
+0.42%
$ 5.48 million $ 1,234
Aug 28, 2022 $ 0.0273
-1.23%
$ 5.45 million $ 2,011
Aug 27, 2022 $ 0.0276
-0.24%
$ 5.52 million $ 2,318
Aug 26, 2022 $ 0.0277
-1.96%
$ 5.53 million $ 1,886
Aug 25, 2022 $ 0.0282
+1.62%
$ 5.64 million $ 49,820
Aug 24, 2022 $ 0.0278
-4.03%
$ 5.55 million $ 3,044
Aug 23, 2022 $ 0.0289
+5.23%
$ 5.79 million $ 16,926
Aug 22, 2022 $ 0.0275
+0.24%
$ 5.5 million $ 6,270
Aug 21, 2022 $ 0.0274
-0.72%
$ 5.49 million $ 1,104
Aug 20, 2022 $ 0.0276
+1.99%
$ 5.53 million $ 1,314
Aug 19, 2022 $ 0.0276
-0.90%
$ 5.51 million $ 5,608
Aug 18, 2022 $ 0.0279
-1.80%
$ 5.57 million $ 12,192
Aug 17, 2022 $ 0.0284
-0.62%
$ 5.67 million $ 31,291
Aug 16, 2022 $ 0.0285
+5.70%
$ 5.7 million $ 90,723
Aug 15, 2022 $ 0.027
-7.46%
$ 5.4 million $ 140,813
Aug 14, 2022 $ 0.0292
+0.19%
$ 5.84 million $ 6,494
Aug 13, 2022 $ 0.0291
+1.43%
$ 5.82 million $ 3,351
Aug 12, 2022 $ 0.0289
+1.44%
$ 5.77 million $ 11,553
Aug 11, 2022 $ 0.0284
+1.20%
$ 5.69 million $ 9,238