TokenClub Historical Data

TCT Page 50
Download
Date Close Price change Market cap Trading volume
Feb 24, 2019 $ 0.0378
-3.15%
$ 18.18 million $ 534,160
Feb 23, 2019 $ 0.039
-4.27%
$ 18.77 million $ 598,515
Feb 22, 2019 $ 0.0407
+2.31%
$ 19.6 million $ 673,510
Feb 21, 2019 $ 0.0398
-1.96%
$ 19.16 million $ 1.35 million
Feb 20, 2019 $ 0.0406
+16.93%
$ 19.55 million $ 2.65 million
Feb 19, 2019 $ 0.0347
+1.10%
$ 16.72 million $ 329,303
Feb 18, 2019 $ 0.0344
+0.74%
$ 16.54 million $ 231,254
Feb 17, 2019 $ 0.0341
+3.02%
$ 16.42 million $ 139,416
Feb 16, 2019 $ 0.0331
-0.23%
$ 15.94 million $ 112,453
Feb 15, 2019 $ 0.0332
+2.48%
$ 15.97 million $ 153,908
Feb 14, 2019 $ 0.0324
+1.24%
$ 15.59 million $ 116,780
Feb 13, 2019 $ 0.032
+0.31%
$ 15.4 million $ 114,950
Feb 12, 2019 $ 0.0319
+0.20%
$ 15.35 million $ 199,169
Feb 11, 2019 $ 0.0318
-1.47%
$ 15.32 million $ 101,409
Feb 10, 2019 $ 0.0323
+2.81%
$ 15.55 million $ 136,751
Feb 9, 2019 $ 0.0314
+0.61%
$ 15.13 million $ 70,973
Feb 8, 2019 $ 0.0313
+2.84%
$ 15.05 million $ 154,302
Feb 7, 2019 $ 0.0304
-1.84%
$ 14.63 million $ 81,828
Feb 6, 2019 $ 0.031
-2.21%
$ 14.91 million $ 117,638
Feb 5, 2019 $ 0.0317
-0.06%
$ 15.25 million $ 19,923
Feb 4, 2019 $ 0.0317
-1.10%
$ 15.26 million $ 237,813
Feb 3, 2019 $ 0.032
+0.01%
$ 15.43 million $ 110,400
Feb 2, 2019 $ 0.032
-0.57%
$ 15.41 million $ 86,851
Feb 1, 2019 $ 0.0322
+0.47%
$ 15.5 million $ 102,686
Jan 31, 2019 $ 0.0321
-0.88%
$ 15.43 million $ 69,036
Jan 30, 2019 $ 0.0323
+3.66%
$ 15.56 million $ 161,904
Jan 29, 2019 $ 0.0312
-4.69%
$ 15.02 million $ 211,162
Jan 28, 2019 $ 0.0327
-3.57%
$ 15.75 million $ 216,214
Jan 27, 2019 $ 0.0339
-2.29%
$ 16.33 million $ 125,300
Jan 26, 2019 $ 0.0347
-0.36%
$ 16.71 million $ 200,377
Jan 25, 2019 $ 0.0348
+1.57%
$ 16.77 million $ 118,142
Jan 24, 2019 $ 0.0343
-1.17%
$ 16.52 million $ 186,232
Jan 23, 2019 $ 0.0347
-1.46%
$ 16.71 million $ 247,845
Jan 22, 2019 $ 0.0352
+6.76%
$ 16.96 million $ 832,510
Jan 21, 2019 $ 0.0329
+4.35%
$ 15.86 million $ 477,520
Jan 20, 2019 $ 0.0316
+1.30%
$ 15.2 million $ 269,494
Jan 19, 2019 $ 0.0312
+1.69%
$ 15.01 million $ 96,899
Jan 18, 2019 $ 0.0307
-0.91%
$ 14.76 million $ 109,538
Jan 17, 2019 $ 0.0309
+0.88%
$ 14.89 million $ 72,594
Jan 16, 2019 $ 0.0306
+0.96%
$ 14.74 million $ 214,121
Jan 15, 2019 $ 0.0303
-0.58%
$ 14.6 million $ 142,981
Jan 14, 2019 $ 0.0305
+0.03%
$ 14.69 million $ 81,656
Jan 13, 2019 $ 0.0305
+1.48%
$ 14.69 million $ 147,269
Jan 12, 2019 $ 0.0301
+0.07%
$ 14.47 million $ 147,020
Jan 11, 2019 $ 0.03
+0.83%
$ 14.47 million $ 8,811
Jan 10, 2019 $ 0.0298
-4.58%
$ 14.35 million $ 131,818
Jan 9, 2019 $ 0.0312
-0.28%
$ 15.04 million $ 77,452
Jan 8, 2019 $ 0.0313
+0.33%
$ 15.08 million $ 143,952
Jan 7, 2019 $ 0.0312
-1.20%
$ 15.03 million $ 168,728
Jan 6, 2019 $ 0.0316
-3.70%
$ 15.21 million $ 305,062