Market Cap:

Tokenomy Tokenomy (TEN)

0.156702 USD (-0.79%)
0.00002409 BTC (-2.16%)
0.00071785 ETH (-4.16%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
31,340,373 USD
4,818 BTC
143,570 ETH
Volume (24h)
145,406 USD
22.35 BTC
666.10 ETH
Circulating Supply
200,000,000 TEN

Historical data for Tokenomy

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.161474 0.175905 0.149365 0.159744 128,588 32,294,890
Sep 24, 2018 0.163053 0.164910 0.161281 0.161570 239,530 32,610,562
Sep 23, 2018 0.164187 0.164223 0.157515 0.163120 285,771 32,837,400
Sep 22, 2018 0.165636 0.167655 0.161459 0.164240 314,165 33,127,183
Sep 21, 2018 0.165604 0.167558 0.163155 0.165660 471,438 33,120,862
Sep 20, 2018 0.163811 0.170785 0.160479 0.165332 275,163 32,762,137
Sep 19, 2018 0.168307 0.168773 0.162191 0.163490 273,267 33,661,476
Sep 18, 2018 0.173599 0.173599 0.163803 0.168797 296,000 34,719,884
Sep 17, 2018 0.193332 0.195228 0.170719 0.173784 1,044,710 38,666,394
Sep 16, 2018 0.192350 0.195494 0.185923 0.193194 518,372 38,470,003
Sep 15, 2018 0.195808 0.202663 0.188607 0.192291 584,090 39,161,500
Sep 14, 2018 0.180963 0.199176 0.180963 0.195841 1,115,050 36,192,599
Sep 13, 2018 0.171469 0.182750 0.170237 0.181166 368,811 34,293,744
Sep 12, 2018 0.176804 0.180142 0.170277 0.171007 349,067 35,360,813
Sep 11, 2018 0.181111 0.184346 0.168675 0.177494 468,500 36,222,151
Sep 10, 2018 0.190488 0.195180 0.180278 0.181192 716,301 38,097,522
Sep 09, 2018 0.181312 0.199520 0.175667 0.190427 784,627 36,262,479
Sep 08, 2018 0.199311 0.199823 0.176076 0.181294 1,259,620 39,862,236
Sep 07, 2018 0.156157 0.198910 0.155859 0.198679 1,205,150 31,231,445
Sep 06, 2018 0.156722 0.159206 0.149869 0.155930 218,485 31,344,381
Sep 05, 2018 0.162181 0.170975 0.156331 0.159137 833,323 32,436,219
Sep 04, 2018 0.161328 0.167546 0.161328 0.165544 167,896 32,265,648
Sep 03, 2018 0.160079 0.166938 0.158446 0.161163 257,031 32,015,893
Sep 02, 2018 0.161427 0.161858 0.157570 0.160225 289,760 32,285,318
Sep 01, 2018 0.154089 0.163647 0.151857 0.161398 502,826 30,817,735
Aug 31, 2018 0.163016 0.163185 0.154006 0.154677 335,052 32,603,246
Aug 30, 2018 0.162011 0.163150 0.155654 0.162264 399,154 32,402,182
Aug 29, 2018 0.158146 0.164849 0.158059 0.160793 351,806 31,629,136
Aug 28, 2018 0.157101 0.163518 0.147999 0.158642 685,447 31,420,264
Aug 27, 2018 0.146829 0.163124 0.146829 0.156431 711,736 29,365,817
* Earliest data in range (UTC time)
** Latest data in range (UTC time)