Market Cap:

Tokenomy Tokenomy (TEN)

0.078753 USD (0.63%)
0.00002110 BTC (-1.37%)
0.00063401 ETH (-1.54%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
15,750,538 USD
4,220 BTC
126,801 ETH
Volume (24h)
653,328 USD
175.03 BTC
5,260 ETH
Circulating Supply
200,000,000 TEN

Historical data for Tokenomy

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 19, 2019 0.078363 0.079968 0.077557 0.078958 913,611 15,791,666
Jan 18, 2019 0.078211 0.079439 0.077181 0.078143 793,850 15,628,645
Jan 17, 2019 0.078886 0.079795 0.077538 0.078211 1,053,222 15,642,105
Jan 16, 2019 0.078362 0.080373 0.078362 0.079130 911,526 15,825,987
Jan 15, 2019 0.078211 0.085313 0.076082 0.078539 918,189 15,707,758
Jan 14, 2019 0.077663 0.079044 0.074982 0.078149 262,636 15,629,850
Jan 13, 2019 0.080968 0.081264 0.077315 0.077522 164,753 15,504,350
Jan 12, 2019 0.080628 0.082269 0.078276 0.081171 287,265 16,234,243
Jan 11, 2019 0.078889 0.083101 0.078352 0.081771 393,481 16,354,244
Jan 10, 2019 0.082336 0.088629 0.078041 0.078910 348,390 15,782,035
Jan 09, 2019 0.079215 0.082407 0.079005 0.082352 510,432 16,470,433
Jan 08, 2019 0.077016 0.082477 0.076615 0.079189 609,689 15,837,822
Jan 07, 2019 0.077717 0.078397 0.077102 0.077149 688,568 15,429,724
Jan 06, 2019 0.074020 0.078118 0.073943 0.077574 518,682 15,514,799
Jan 05, 2019 0.073396 0.078333 0.072699 0.074098 55,505 14,819,586
Jan 04, 2019 0.075672 0.076518 0.072750 0.073615 197,168 14,723,025
Jan 03, 2019 0.076840 0.081440 0.074023 0.075811 429,946 15,162,281
Jan 02, 2019 0.078708 0.080089 0.074408 0.076784 686,578 15,356,892
Jan 01, 2019 0.077058 0.078698 0.072565 0.078295 329,034 15,659,005
Dec 31, 2018 0.078421 0.085422 0.071211 0.076759 504,293 15,351,831
Dec 30, 2018 0.077908 0.085412 0.074471 0.078783 645,243 15,756,523
Dec 29, 2018 0.078326 0.082802 0.077844 0.078162 587,189 15,632,361
Dec 28, 2018 0.073081 0.080234 0.072661 0.078714 638,049 15,742,745
Dec 27, 2018 0.077450 0.078141 0.072636 0.072731 748,127 14,546,214
Dec 26, 2018 0.076146 0.079980 0.074902 0.077219 670,401 15,443,883
Dec 25, 2018 0.080716 0.082227 0.073994 0.076042 741,550 15,208,422
Dec 24, 2018 0.078396 0.083132 0.078396 0.081519 812,587 16,303,896
Dec 23, 2018 0.077619 0.080331 0.076138 0.078125 681,743 15,625,025
Dec 22, 2018 0.077645 0.078296 0.073627 0.077419 540,274 15,483,807
Dec 21, 2018 0.083257 0.084110 0.076862 0.077567 617,014 15,513,407
* Earliest data in range (UTC time)
** Latest data in range (UTC time)