Market Cap:

Tokenomy Tokenomy (TEN)

0.137429 USD (-8.84%)
0.00002163 BTC (-8.53%)
0.00066480 ETH (-7.44%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
27,485,840 USD
4,326 BTC
132,960 ETH
Volume (24h)
581,891 USD
91.58 BTC
2,815 ETH
Circulating Supply
200,000,000 TEN

Historical data for Tokenomy

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 12, 2018 0.153889 0.154562 0.148275 0.154122 238,124 30,824,400
Nov 11, 2018 0.155906 0.156162 0.153187 0.154166 33,231 30,833,200
Nov 10, 2018 0.155729 0.156807 0.154849 0.155853 22,047 31,170,600
Nov 09, 2018 0.155956 0.197783 0.153435 0.155897 38,281 31,179,400
Nov 08, 2018 0.157993 0.165461 0.147416 0.156233 138,881 31,246,600
Nov 07, 2018 0.167034 0.168184 0.146277 0.158069 71,584,800 31,613,800
Nov 06, 2018 0.158425 0.169827 0.147478 0.166788 109,636,000 33,013,200
Nov 05, 2018 0.152986 0.166038 0.152015 0.158153 4,975,380 31,630,600
Nov 04, 2018 0.160132 0.160614 0.149698 0.152834 1,444,180 30,566,800
Nov 03, 2018 0.148449 0.160543 0.148396 0.160193 818,019 32,038,600
Nov 02, 2018 0.151676 0.159463 0.145037 0.148479 1,151,200 29,695,800
Nov 01, 2018 0.149519 0.174984 0.145064 0.151676 17,845,100 30,335,200
Oct 31, 2018 0.147273 0.150553 0.142019 0.149505 1,089,600 29,901,000
Oct 30, 2018 0.145568 0.148073 0.123323 0.147424 5,490,730 29,484,800
Oct 29, 2018 0.151275 0.153615 0.143768 0.145548 14,070,300 29,109,600
Oct 28, 2018 0.153891 0.154097 0.143665 0.151061 4,334,920 30,212,200
Oct 27, 2018 0.148727 0.155113 0.148175 0.154299 1,328,480 30,859,800
Oct 26, 2018 0.154061 0.154682 0.146151 0.148622 4,620,160 29,724,400
Oct 25, 2018 0.155775 0.157025 0.153205 0.154125 1,952,690 30,825,000
Oct 24, 2018 0.154730 0.159444 0.154632 0.155804 16,349,000 31,160,800
Oct 23, 2018 0.155704 0.171324 0.151116 0.154970 3,828,700 30,994,000
Oct 22, 2018 0.156430 0.184712 0.155030 0.155676 3,276,800 31,135,200
Oct 21, 2018 0.155395 0.179076 0.155284 0.155936 5,581,630 31,187,200
Oct 20, 2018 0.153929 0.157035 0.150853 0.155328 4,841,650 31,065,600
Oct 19, 2018 0.145532 0.175910 0.143182 0.154119 1,907,440 30,823,800
Oct 18, 2018 0.152265 0.180092 0.144946 0.145371 3,476,820 29,074,200
Oct 17, 2018 0.147540 0.183528 0.146857 0.152456 7,143,130 30,491,200
Oct 16, 2018 0.147177 0.150412 0.146677 0.147571 5,094,860 29,514,200
Oct 15, 2018 0.144851 0.150808 0.135808 0.147510 15,443,800 29,502,000
Oct 14, 2018 0.177833 0.177848 0.141382 0.144552 24,187,800 28,910,400
* Earliest data in range (UTC time)
** Latest data in range (UTC time)