Tokenomy Historical Data

TEN Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.0196
-4.18%
$ 3.92 million $ 16,747
Apr 6, 2020 $ 0.0204
+6.88%
$ 4.09 million $ 34,947
Apr 5, 2020 $ 0.0191
-0.61%
$ 3.83 million $ 1,771
Apr 4, 2020 $ 0.0193
+2.39%
$ 3.85 million $ 2,892
Apr 3, 2020 $ 0.0188
-1.32%
$ 3.76 million $ 2,953
Apr 2, 2020 $ 0.0191
+4.82%
$ 3.81 million $ 12,040
Apr 1, 2020 $ 0.0182
+1.03%
$ 3.64 million $ 11,701
Mar 31, 2020 $ 0.018
+0.93%
$ 3.6 million $ 2,175
Mar 30, 2020 $ 0.0179
+4.04%
$ 3.57 million $ 4,523
Mar 29, 2020 $ 0.0172
-4.59%
$ 3.44 million $ 2,578
Mar 28, 2020 $ 0.018
-5.05%
$ 3.6 million $ 4,290
Mar 27, 2020 $ 0.019
-0.13%
$ 3.79 million $ 4,493
Mar 26, 2020 $ 0.019
-1.45%
$ 3.8 million $ 8,785
Mar 25, 2020 $ 0.0193
+0.62%
$ 3.86 million $ 4,685
Mar 24, 2020 $ 0.0192
+2.62%
$ 3.83 million $ 10,326
Mar 23, 2020 $ 0.0187
+4.41%
$ 3.73 million $ 4,919
Mar 22, 2020 $ 0.0179
-5.30%
$ 3.58 million $ 7,016
Mar 21, 2020 $ 0.0189
+0.44%
$ 3.77 million $ 9,722
Mar 20, 2020 $ 0.0188
-2.07%
$ 3.76 million $ 26,693
Mar 19, 2020 $ 0.0192
+11.75%
$ 3.84 million $ 14,718
Mar 18, 2020 $ 0.0172
-1.23%
$ 3.43 million $ 9,695
Mar 17, 2020 $ 0.0174
+10.70%
$ 3.49 million $ 6,614
Mar 16, 2020 $ 0.0157
-4.29%
$ 3.14 million $ 4,207
Mar 15, 2020 $ 0.0164
+1.37%
$ 3.29 million $ 3,604
Mar 14, 2020 $ 0.0162
-6.07%
$ 3.24 million $ 4,278
Mar 13, 2020 $ 0.0172
+3.55%
$ 3.44 million $ 14,521
Mar 12, 2020 $ 0.0166
-38.98%
$ 3.32 million $ 16,546
Mar 11, 2020 $ 0.0272
-1.68%
$ 5.45 million $ 1,916
Mar 10, 2020 $ 0.0277
+1.77%
$ 5.54 million $ 3,038
Mar 9, 2020 $ 0.0272
-1.84%
$ 5.44 million $ 4,826
Mar 8, 2020 $ 0.0277
-6.58%
$ 5.54 million $ 6,466
Mar 7, 2020 $ 0.0297
-2.42%
$ 5.93 million $ 7,587
Mar 6, 2020 $ 0.0304
+0.46%
$ 6.08 million $ 5,731
Mar 5, 2020 $ 0.0302
+1.09%
$ 6.05 million $ 9,037
Mar 4, 2020 $ 0.0299
+0.00%
$ 5.98 million $ 2,204
Mar 3, 2020 $ 0.0299
-0.13%
$ 5.98 million $ 6,459
Mar 2, 2020 $ 0.0299
+0.49%
$ 5.99 million $ 7,569
Mar 1, 2020 $ 0.0298
-3.10%
$ 5.96 million $ 10,535
Feb 29, 2020 $ 0.0308
+3.52%
$ 6.16 million $ 6,895
Feb 28, 2020 $ 0.0298
+0.33%
$ 5.95 million $ 13,267
Feb 27, 2020 $ 0.0296
+0.58%
$ 5.92 million $ 9,989
Feb 26, 2020 $ 0.0294
-9.51%
$ 5.89 million $ 11,277
Feb 25, 2020 $ 0.0326
-1.33%
$ 6.51 million $ 3,579
Feb 24, 2020 $ 0.033
-2.34%
$ 6.6 million $ 5,906
Feb 23, 2020 $ 0.0338
+0.78%
$ 6.76 million $ 3,214
Feb 22, 2020 $ 0.0335
+0.85%
$ 6.71 million $ 3,076
Feb 21, 2020 $ 0.0332
-0.13%
$ 6.65 million $ 8,404
Feb 20, 2020 $ 0.0333
-3.19%
$ 6.66 million $ 15,612
Feb 19, 2020 $ 0.0344
-2.65%
$ 6.88 million $ 10,106
Feb 18, 2020 $ 0.0353
+2.03%
$ 7.07 million $ 4,283