Tokenomy Historical Data

TEN Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2022 $0.0381
-1.62%
$7.62 million $5,321
Mar 12, 2022 $0.0387
+0.18%
$7.75 million $4,261
Mar 11, 2022 $0.0387
-1.04%
$7.73 million $10,975
Mar 10, 2022 $0.0391
-7.13%
$7.82 million $20,556
Mar 9, 2022 $0.0421
+1.95%
$8.42 million $9,957
Mar 8, 2022 $0.0414
+0.98%
$8.28 million $8,770
Mar 7, 2022 $0.0409
-1.42%
$8.18 million $6,743
Mar 6, 2022 $0.0415
-2.45%
$8.3 million $16,594
Mar 5, 2022 $0.0423
-1.78%
$8.45 million $16,816
Mar 4, 2022 $0.0431
-3.13%
$8.62 million $7,606
Mar 3, 2022 $0.0442
-2.12%
$8.83 million $11,370
Mar 2, 2022 $0.0451
-0.32%
$9.02 million $14,082
Mar 1, 2022 $0.0453
-1.29%
$9.06 million $10,524
Feb 28, 2022 $0.0458
+3.10%
$9.16 million $18,537
Feb 27, 2022 $0.0444
-2.45%
$8.89 million $8,634
Feb 26, 2022 $0.0456
+0.77%
$9.12 million $18,015
Feb 25, 2022 $0.0453
+4.89%
$9.06 million $13,829
Feb 24, 2022 $0.0433
-4.90%
$8.65 million $22,702
Feb 23, 2022 $0.0455
+0.05%
$9.1 million $18,986
Feb 22, 2022 $0.0455
-1.38%
$9.1 million $8,450
Feb 21, 2022 $0.0461
-0.77%
$9.21 million $9,274
Feb 20, 2022 $0.0464
-1.62%
$9.29 million $10,114
Feb 19, 2022 $0.0472
-1.02%
$9.44 million $10,175
Feb 18, 2022 $0.0477
-0.65%
$9.54 million $21,954
Feb 17, 2022 $0.0481
-2.69%
$9.61 million $27,787