Tokenomy Historical Data

TEN Page 32
Download
Date Close Price change Market cap Trading volume
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
May 12, 2022 $0.0297
-14.38%
$5.95 million $15,871
May 11, 2022 $0.0344
-1.25%
$6.88 million $21,556
May 10, 2022 $0.0348
+0.98%
$6.97 million $6,216
May 9, 2022 $0.0343
-6.29%
$6.86 million $10,233
May 8, 2022 $0.0366
-5.51%
$7.33 million $4,003
May 7, 2022 $0.0388
+0.00%
$7.75 million $2,517
May 6, 2022 $0.0388
-1.54%
$7.75 million $5,184
May 5, 2022 $0.0395
-3.86%
$7.9 million $23,683
May 4, 2022 $0.041
+0.91%
$8.21 million $22,632
May 3, 2022 $0.0408
-3.44%
$8.16 million $48,647
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