Tokenomy Historical Data

TEN Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.0248
-1.63%
$ 4.95 million $ 5,156
Jun 30, 2022 $ 0.0251
-4.41%
$ 5.03 million $ 2,956
Jun 29, 2022 $ 0.0263
-2.62%
$ 5.26 million $ 5,161
Jun 28, 2022 $ 0.0273
-0.25%
$ 5.45 million $ 2,773
Jun 27, 2022 $ 0.0273
-0.76%
$ 5.47 million $ 5,355
Jun 26, 2022 $ 0.0275
-2.51%
$ 5.51 million $ 7,455
Jun 25, 2022 $ 0.0283
+4.75%
$ 5.65 million $ 26,517
Jun 24, 2022 $ 0.0266
+1.41%
$ 5.33 million $ 8,691
Jun 23, 2022 $ 0.0263
+0.50%
$ 5.25 million $ 3,847
Jun 22, 2022 $ 0.0261
-1.57%
$ 5.23 million $ 2,571
Jun 21, 2022 $ 0.0265
-1.58%
$ 5.31 million $ 13,906
Jun 20, 2022 $ 0.0269
+4.23%
$ 5.39 million $ 17,332
Jun 19, 2022 $ 0.0258
+1.43%
$ 5.17 million $ 3,186
Jun 18, 2022 $ 0.0255
-5.50%
$ 5.09 million $ 8,529
Jun 17, 2022 $ 0.027
-1.47%
$ 5.39 million $ 2,253
Jun 16, 2022 $ 0.0274
-1.61%
$ 5.48 million $ 3,157
Jun 15, 2022 $ 0.0279
+0.58%
$ 5.57 million $ 3,401
Jun 14, 2022 $ 0.0282
+1.83%
$ 5.64 million $ 7,127
Jun 13, 2022 $ 0.0273
-7.07%
$ 5.45 million $ 8,936
Jun 12, 2022 $ 0.0293
-1.65%
$ 5.85 million $ 2,862
Jun 11, 2022 $ 0.0298
-2.03%
$ 5.95 million $ 2,532
Jun 10, 2022 $ 0.0304
-7.52%
$ 6.08 million $ 37,818
Jun 9, 2022 $ 0.0329
+0.80%
$ 6.57 million $ 4,662
Jun 8, 2022 $ 0.0326
-0.54%
$ 6.52 million $ 3,932
Jun 7, 2022 $ 0.0328
-3.50%
$ 6.55 million $ 4,995
Jun 6, 2022 $ 0.0339
+1.00%
$ 6.79 million $ 10,054
Jun 5, 2022 $ 0.0336
+0.59%
$ 6.72 million $ 3,289
Jun 4, 2022 $ 0.0334
-0.82%
$ 6.68 million $ 2,355
Jun 3, 2022 $ 0.0337
-0.60%
$ 6.73 million $ 2,421
Jun 2, 2022 $ 0.0334
-1.21%
$ 6.68 million $ 5,223
Jun 1, 2022 $ 0.0338
-1.06%
$ 6.76 million $ 7,723
May 31, 2022 $ 0.0342
+0.35%
$ 6.83 million $ 11,007
May 30, 2022 $ 0.034
+2.27%
$ 6.81 million $ 5,865
May 29, 2022 $ 0.0333
+0.78%
$ 6.65 million $ 3,604
May 28, 2022 $ 0.033
+0.00%
$ 6.6 million $ 2,307
May 27, 2022 $ 0.033
-1.90%
$ 6.6 million $ 2,789
May 26, 2022 $ 0.0337
-1.17%
$ 6.74 million $ 6,221
May 25, 2022 $ 0.0341
-1.45%
$ 6.81 million $ 5,861
May 24, 2022 $ 0.0346
-1.54%
$ 6.92 million $ 8,454
May 23, 2022 $ 0.0351
+4.02%
$ 7.03 million $ 42,127
May 22, 2022 $ 0.0339
+0.95%
$ 6.77 million $ 2,368
May 21, 2022 $ 0.0335
+0.82%
$ 6.71 million $ 2,574
May 20, 2022 $ 0.0333
-1.08%
$ 6.65 million $ 9,798
May 19, 2022 $ 0.0336
+1.98%
$ 6.72 million $ 5,505
May 18, 2022 $ 0.0329
-3.65%
$ 6.59 million $ 4,187
May 17, 2022 $ 0.034
+4.09%
$ 6.81 million $ 4,556
May 16, 2022 $ 0.0327
-5.75%
$ 6.54 million $ 5,335
May 15, 2022 $ 0.0347
+2.38%
$ 6.94 million $ 4,995
May 14, 2022 $ 0.0339
-0.60%
$ 6.78 million $ 4,422
May 13, 2022 $ 0.0341
+14.41%
$ 6.82 million $ 11,116