Tokenomy Historical Data

TEN Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.0423
+7.50%
$ 8.45 million $ 415,478
May 1, 2022 $ 0.0393
-0.33%
$ 7.86 million $ 5,647
Apr 30, 2022 $ 0.0394
-0.35%
$ 7.89 million $ 5,986
Apr 29, 2022 $ 0.0396
-0.06%
$ 7.92 million $ 2,984
Apr 28, 2022 $ 0.0396
-2.34%
$ 7.92 million $ 3,606
Apr 27, 2022 $ 0.0402
+2.21%
$ 8.03 million $ 11,202
Apr 26, 2022 $ 0.0395
-3.06%
$ 7.9 million $ 17,917
Apr 25, 2022 $ 0.0409
-1.98%
$ 8.18 million $ 10,899
Apr 24, 2022 $ 0.0417
-1.84%
$ 8.34 million $ 7,629
Apr 23, 2022 $ 0.0421
-3.33%
$ 8.42 million $ 19,629
Apr 22, 2022 $ 0.0435
-3.00%
$ 8.71 million $ 26,899
Apr 21, 2022 $ 0.0448
+0.31%
$ 8.97 million $ 25,756
Apr 20, 2022 $ 0.0446
-0.92%
$ 8.93 million $ 23,011
Apr 19, 2022 $ 0.045
-0.23%
$ 9.01 million $ 12,703
Apr 18, 2022 $ 0.0451
-3.64%
$ 9.03 million $ 23,608
Apr 17, 2022 $ 0.0468
+0.46%
$ 9.37 million $ 38,268
Apr 16, 2022 $ 0.0466
-0.59%
$ 9.33 million $ 7,772
Apr 15, 2022 $ 0.0469
+1.17%
$ 9.38 million $ 15,530
Apr 14, 2022 $ 0.0464
-1.49%
$ 9.27 million $ 14,395
Apr 13, 2022 $ 0.0471
+0.77%
$ 9.41 million $ 28,695
Apr 12, 2022 $ 0.0467
+0.73%
$ 9.34 million $ 15,811
Apr 11, 2022 $ 0.0463
-7.05%
$ 9.27 million $ 20,855
Apr 10, 2022 $ 0.0499
-0.08%
$ 9.97 million $ 21,226
Apr 9, 2022 $ 0.0499
-0.42%
$ 9.98 million $ 9,607
Apr 8, 2022 $ 0.0501
-1.48%
$ 10.02 million $ 12,782
Apr 7, 2022 $ 0.0506
-5.38%
$ 10.12 million $ 57,056
Apr 6, 2022 $ 0.0535
+4.54%
$ 10.69 million $ 825,444
Apr 5, 2022 $ 0.0512
-1.54%
$ 10.24 million $ 28,318
Apr 4, 2022 $ 0.052
-1.58%
$ 10.4 million $ 21,796
Apr 3, 2022 $ 0.0526
-2.80%
$ 10.52 million $ 42,930
Apr 2, 2022 $ 0.0541
+2.37%
$ 10.83 million $ 123,646
Apr 1, 2022 $ 0.0525
-1.34%
$ 10.51 million $ 176,329
Mar 31, 2022 $ 0.0532
+18.45%
$ 10.64 million $ 1.39 million
Mar 30, 2022 $ 0.0449
-1.63%
$ 8.99 million $ 78,352
Mar 29, 2022 $ 0.046
+3.40%
$ 9.21 million $ 527,766
Mar 28, 2022 $ 0.0441
-0.47%
$ 8.81 million $ 64,389
Mar 27, 2022 $ 0.0443
+10.75%
$ 8.86 million $ 786,241
Mar 26, 2022 $ 0.04
-1.37%
$ 8 million $ 10,147
Mar 25, 2022 $ 0.0406
+0.90%
$ 8.12 million $ 10,190
Mar 24, 2022 $ 0.0402
+1.72%
$ 8.05 million $ 10,562
Mar 23, 2022 $ 0.0395
-0.91%
$ 7.9 million $ 6,719
Mar 22, 2022 $ 0.0399
+4.93%
$ 7.97 million $ 61,870
Mar 21, 2022 $ 0.038
+0.00%
$ 7.6 million $ 4,642
Mar 20, 2022 $ 0.0381
-1.44%
$ 7.61 million $ 8,456
Mar 19, 2022 $ 0.0383
-0.36%
$ 7.67 million $ 10,479
Mar 18, 2022 $ 0.0381
-0.33%
$ 7.63 million $ 11,000
Mar 17, 2022 $ 0.0383
+0.14%
$ 7.65 million $ 66,350
Mar 16, 2022 $ 0.0382
+1.04%
$ 7.64 million $ 6,473
Mar 15, 2022 $ 0.0378
-0.96%
$ 7.56 million $ 3,649
Mar 14, 2022 $ 0.0382
+0.25%
$ 7.64 million $ 4,148