Market Cap:

TokenCard TokenCard (TKN)

0.393748 USD (0.77%)
0.00006070 BTC (-0.57%)
0.00183588 ETH (-1.21%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,537,271 USD
1,470 BTC
44,468 ETH
Volume (24h)
67,826 USD
10.46 BTC
316.24 ETH
Circulating Supply
24,221,735 TKN
Total Supply
39,406,760 TKN

Historical data for TokenCard

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.386621 0.392366 0.381032 0.390378 65,297 9,364,595
Sep 18, 2018 0.378439 0.388598 0.373431 0.387003 59,196 9,166,432
Sep 17, 2018 0.400880 0.405441 0.376574 0.379184 55,783 9,709,992
Sep 16, 2018 0.408236 0.408236 0.393016 0.401407 65,231 9,888,151
Sep 15, 2018 0.422704 0.425061 0.398977 0.409508 73,139 10,232,177
Sep 14, 2018 0.403963 0.432544 0.393249 0.423124 56,022 9,778,517
Sep 13, 2018 0.361671 0.406411 0.361452 0.404531 66,401 8,754,294
Sep 12, 2018 0.367315 0.367594 0.340222 0.361326 57,874 8,890,912
Sep 11, 2018 0.360763 0.378930 0.355976 0.367345 68,343 8,732,301
Sep 10, 2018 0.397993 0.403305 0.351283 0.360282 82,669 9,633,460
Sep 09, 2018 0.401402 0.405670 0.383137 0.398509 64,876 9,714,622
Sep 08, 2018 0.443059 0.445692 0.398297 0.402041 56,590 10,722,816
Sep 07, 2018 0.454665 0.458287 0.440345 0.443037 65,997 11,002,914
Sep 06, 2018 0.451538 0.474209 0.423203 0.455132 84,570 10,927,220
Sep 05, 2018 0.605182 0.606427 0.453081 0.453081 89,804 14,645,109
Sep 04, 2018 0.445395 0.615861 0.443704 0.605651 127,813 10,778,329
Sep 03, 2018 0.463015 0.463384 0.406357 0.445280 91,261 11,204,724
Sep 02, 2018 0.466479 0.471682 0.461407 0.462570 64,464 11,287,774
Sep 01, 2018 0.461387 0.472746 0.441428 0.466051 81,309 11,164,572
Aug 31, 2018 0.456562 0.462784 0.454102 0.461250 67,625 11,047,817
Aug 30, 2018 0.465290 0.466783 0.450390 0.456492 70,401 11,259,016
Aug 29, 2018 0.473005 0.473005 0.462923 0.465243 66,677 11,445,691
Aug 28, 2018 0.440861 0.476269 0.440861 0.473158 75,972 10,667,788
Aug 27, 2018 0.426069 0.441295 0.424276 0.441295 75,834 10,309,799
Aug 26, 2018 0.420707 0.428074 0.413022 0.425423 86,979 10,179,823
Aug 25, 2018 0.460106 0.462643 0.383615 0.420475 184,890 11,133,182
Aug 24, 2018 0.455661 0.503725 0.449505 0.460645 85,729 11,025,607
Aug 23, 2018 0.452067 0.461758 0.450483 0.455492 84,844 10,938,554
Aug 22, 2018 0.474745 0.495257 0.444987 0.451787 72,050 11,487,304
Aug 21, 2018 0.489967 0.503545 0.460456 0.474871 79,239 11,852,286
* Earliest data in range (UTC time)
** Latest data in range (UTC time)