Tokenomy Historical Data

TEN Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2020 $ 0.0347
-0.04%
$ 6.93 million $ 6,015
Feb 16, 2020 $ 0.0347
-7.92%
$ 6.94 million $ 24,109
Feb 15, 2020 $ 0.0377
-1.51%
$ 7.53 million $ 53,875
Feb 14, 2020 $ 0.0382
-0.64%
$ 7.65 million $ 11,373
Feb 13, 2020 $ 0.0385
-1.65%
$ 7.7 million $ 28,789
Feb 12, 2020 $ 0.0391
+1.45%
$ 7.83 million $ 20,901
Feb 11, 2020 $ 0.0386
+10.41%
$ 7.72 million $ 46,925
Feb 10, 2020 $ 0.035
-2.56%
$ 6.99 million $ 4,958
Feb 9, 2020 $ 0.0359
+0.80%
$ 7.18 million $ 11,339
Feb 8, 2020 $ 0.0356
-0.65%
$ 7.12 million $ 14,772
Feb 7, 2020 $ 0.0358
+1.27%
$ 7.17 million $ 20,672
Feb 6, 2020 $ 0.0354
-0.79%
$ 7.08 million $ 20,998
Feb 5, 2020 $ 0.0357
+0.80%
$ 7.13 million $ 17,237
Feb 4, 2020 $ 0.0354
-4.47%
$ 7.08 million $ 48,030
Feb 3, 2020 $ 0.037
+20.30%
$ 7.41 million $ 154,467
Feb 2, 2020 $ 0.0308
+0.84%
$ 6.16 million $ 8,295
Feb 1, 2020 $ 0.0305
+0.05%
$ 6.11 million $ 6,483
Jan 31, 2020 $ 0.0305
-2.37%
$ 6.1 million $ 7,241
Jan 30, 2020 $ 0.0313
-0.85%
$ 6.25 million $ 8,630
Jan 29, 2020 $ 0.0315
+0.24%
$ 6.31 million $ 12,636
Jan 28, 2020 $ 0.0314
+1.10%
$ 6.29 million $ 13,298
Jan 27, 2020 $ 0.0311
+4.31%
$ 6.22 million $ 11,477
Jan 26, 2020 $ 0.0298
+0.90%
$ 5.96 million $ 28,223
Jan 25, 2020 $ 0.0296
+2.50%
$ 5.91 million $ 6,551
Jan 24, 2020 $ 0.0288
+1.51%
$ 5.77 million $ 15,608
Jan 23, 2020 $ 0.0284
-3.45%
$ 5.68 million $ 7,085
Jan 22, 2020 $ 0.0294
+1.29%
$ 5.88 million $ 11,279
Jan 21, 2020 $ 0.0291
-0.39%
$ 5.81 million $ 8,119
Jan 20, 2020 $ 0.0292
+0.99%
$ 5.83 million $ 4,115
Jan 19, 2020 $ 0.0289
-3.30%
$ 5.77 million $ 12,591
Jan 18, 2020 $ 0.0299
+0.31%
$ 5.97 million $ 5,918
Jan 17, 2020 $ 0.0298
+1.60%
$ 5.95 million $ 13,542
Jan 16, 2020 $ 0.0293
-1.84%
$ 5.86 million $ 12,932
Jan 15, 2020 $ 0.0298
+5.17%
$ 5.97 million $ 51,582
Jan 14, 2020 $ 0.0284
+0.85%
$ 5.68 million $ 21,208
Jan 13, 2020 $ 0.0282
+3.54%
$ 5.63 million $ 2,320
Jan 12, 2020 $ 0.0272
-3.63%
$ 5.44 million $ 1,865
Jan 11, 2020 $ 0.0282
+0.83%
$ 5.65 million $ 4,466
Jan 10, 2020 $ 0.028
+1.92%
$ 5.6 million $ 3,267
Jan 9, 2020 $ 0.0275
-1.77%
$ 5.49 million $ 5,880