Tokenomy Historical Data

TEN Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.0338
+1.03%
$ 6.77 million $ 2,472
Nov 8, 2019 $ 0.0335
-2.00%
$ 6.7 million $ 6,759
Nov 7, 2019 $ 0.0342
-2.09%
$ 6.84 million $ 6,816
Nov 6, 2019 $ 0.0349
+0.79%
$ 6.99 million $ 5,636
Nov 5, 2019 $ 0.0346
+0.17%
$ 6.92 million $ 4,935
Nov 4, 2019 $ 0.0345
-0.18%
$ 6.91 million $ 4,437
Nov 3, 2019 $ 0.0346
-2.04%
$ 6.92 million $ 8,409
Nov 2, 2019 $ 0.0353
+1.78%
$ 7.06 million $ 4,807
Nov 1, 2019 $ 0.0347
+0.32%
$ 6.94 million $ 5,626
Oct 31, 2019 $ 0.0346
+0.49%
$ 6.92 million $ 6,052
Oct 30, 2019 $ 0.0344
-1.14%
$ 6.88 million $ 9,259
Oct 29, 2019 $ 0.0348
-1.67%
$ 6.96 million $ 10,601
Oct 28, 2019 $ 0.0354
-0.77%
$ 7.08 million $ 7,299
Oct 27, 2019 $ 0.0357
+0.36%
$ 7.14 million $ 4,729
Oct 26, 2019 $ 0.0354
-1.43%
$ 7.08 million $ 10,835
Oct 25, 2019 $ 0.0359
+4.65%
$ 7.18 million $ 4,235
Oct 24, 2019 $ 0.0343
+0.68%
$ 6.86 million $ 2,647
Oct 23, 2019 $ 0.034
-2.84%
$ 6.81 million $ 7,981
Oct 22, 2019 $ 0.035
+0.41%
$ 7.01 million $ 2,105
Oct 21, 2019 $ 0.0349
-1.00%
$ 6.98 million $ 2,057
Oct 20, 2019 $ 0.0353
-0.57%
$ 7.05 million $ 825
Oct 19, 2019 $ 0.0354
-0.53%
$ 7.09 million $ 1,910
Oct 18, 2019 $ 0.0356
+0.23%
$ 7.12 million $ 4,221
Oct 17, 2019 $ 0.0355
-0.34%
$ 7.11 million $ 2,689
Oct 16, 2019 $ 0.0357
+1.38%
$ 7.13 million $ 4,154
Oct 15, 2019 $ 0.0352
+0.50%
$ 7.04 million $ 14,984
Oct 14, 2019 $ 0.035
-1.85%
$ 7 million $ 2,658
Oct 13, 2019 $ 0.0357
+0.03%
$ 7.13 million $ 3,689
Oct 12, 2019 $ 0.0357
-0.76%
$ 7.13 million $ 2,160
Oct 11, 2019 $ 0.036
-0.73%
$ 7.2 million $ 3,429
Oct 10, 2019 $ 0.0362
-1.73%
$ 7.25 million $ 4,720
Oct 9, 2019 $ 0.0368
+0.96%
$ 7.35 million $ 2,303
Oct 8, 2019 $ 0.0363
+0.52%
$ 7.27 million $ 7,502
Oct 7, 2019 $ 0.0362
+0.33%
$ 7.23 million $ 4,810
Oct 6, 2019 $ 0.0361
-2.35%
$ 7.23 million $ 31,015
Oct 5, 2019 $ 0.037
+0.71%
$ 7.4 million $ 6,316
Oct 4, 2019 $ 0.0369
-0.20%
$ 7.38 million $ 2,797
Oct 3, 2019 $ 0.0369
+0.11%
$ 7.39 million $ 5,714
Oct 2, 2019 $ 0.0369
-0.80%
$ 7.38 million $ 1,694
Oct 1, 2019 $ 0.0372
-0.73%
$ 7.44 million $ 4,379
Sep 30, 2019 $ 0.0375
+2.34%
$ 7.5 million $ 8,095
Sep 29, 2019 $ 0.0366
-5.71%
$ 7.32 million $ 29,544
Sep 28, 2019 $ 0.0388
+0.26%
$ 7.77 million $ 3,196
Sep 27, 2019 $ 0.0387
+0.78%
$ 7.75 million $ 14,396
Sep 26, 2019 $ 0.0384
-1.80%
$ 7.69 million $ 9,343
Sep 25, 2019 $ 0.0391
+1.00%
$ 7.82 million $ 12,356
Sep 24, 2019 $ 0.0383
-8.99%
$ 7.66 million $ 9,997
Sep 23, 2019 $ 0.0421
-3.48%
$ 8.42 million $ 6,658
Sep 22, 2019 $ 0.0436
-0.07%
$ 8.72 million $ 2,657
Sep 21, 2019 $ 0.0437
+0.38%
$ 8.73 million $ 4,536