Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | TEN/ETH | https://v2.info.uniswap.org/token/0x74159651a992952e2bf340d7628459aa4593fc05 | ETH | 1 | https://v2.info.uniswap.org/token/0x74159651a992952e2bf340d7628459aa4593fc05 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0648567 | 0.00671289 | 10.3503415992 | 0.06323196 | 0.07370966 | 0 | CX |
| 4 | 0.05487725 | 0.01669234 | 30.4175956339 | 0.04715932 | 0.07370966 | 0 | CX |
| 12 | 0.05039964 | 0.02116995 | 42.0041690774 | 0.04492343 | 0.07370966 | 0 | CX |
| 26 | 0.07641027 | -0.00484068 | -6.33511699409 | 0.04492343 | 0.08270593 | 0 | CX |
| 52 | 0.04292021 | 0.02864938 | 66.7503257789 | 0.04139962 | 0.08524448 | 0 | CX |
| 156 | 0.26899678 | -0.19742719 | -73.3938859789 | 0.004644 | 5.41524385 | 0.14626284 | CX |
| 260 | 0.01453922 | 0.05703037 | 392.25192273 | 0.002187 | 5.41524385 | 110.10385759 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.06928453 | -0.00184 | -2.59 | 0.07109299 | 0.07210721 | 0.06778727 | 0 |
| 1732578600 | 0.07112424 | 0.00108191 | 1.54 | 0.0648567 | 0.07370966 | 0.06323196 | 0 |
| 1732492200 | 0.07004233 | -0.000795 | -1.12 | 0.07114965 | 0.07192307 | 0.06856944 | 0 |
| 1732405800 | 0.07083762 | 0.00159287 | 2.30 | 0.06937952 | 0.07289416 | 0.06921663 | 0 |
| 1732319400 | 0.06924475 | -0.001025 | -1.46 | 0.07004795 | 0.07143398 | 0.06811264 | 0 |
| 1732233000 | 0.07026938 | 0.00618027 | 9.64 | 0.06406016 | 0.07050538 | 0.0632655 | 0 |
| 1732146600 | 0.06408911 | -0.000762 | -1.17 | 0.0648567 | 0.06584154 | 0.06323196 | 0 |
| 1732060200 | 0.06485128 | -0.002179 | -3.25 | 0.06698928 | 0.06698928 | 0.06406079 | 0 |
| 1731973800 | 0.06703073 | 0.00304535 | 4.76 | 0.06400663 | 0.06703073 | 0.06283244 | 0 |
| 1731887400 | 0.06398538 | -0.001165 | -1.79 | 0.065336 | 0.06580676 | 0.06352358 | 0 |
| 1731801000 | 0.0651504 | 0.00067281 | 1.04 | 0.06427908 | 0.06703302 | 0.06403829 | 0 |
| 1731714600 | 0.06447759 | 0.000778 | 1.22 | 0.06400663 | 0.06521768 | 0.06281932 | 0 |
| 1731628200 | 0.06369959 | -0.00285 | -4.28 | 0.06648248 | 0.0675394 | 0.06327404 | 0 |
| 1731541800 | 0.06654976 | -0.001162 | -1.72 | 0.06759709 | 0.06951075 | 0.06501459 | 0 |
| 1731455400 | 0.06771166 | -0.002369 | -3.38 | 0.06990027 | 0.0716529 | 0.06700969 | 0 |
| 1731369000 | 0.07008045 | 0.00369837 | 5.57 | 0.06630563 | 0.07048476 | 0.06498335 | 0 |
| 1731282600 | 0.06638208 | 0.00102213 | 1.56 | 0.06492773 | 0.06761917 | 0.06445322 | 0 |
| 1731196200 | 0.06535995 | 0.00371836 | 6.03 | 0.06168596 | 0.06576343 | 0.06167533 | 0 |
| 1731109800 | 0.06164159 | 0.00121647 | 2.01 | 0.0610621 | 0.06217713 | 0.06021578 | 0 |
| 1731023400 | 0.06042512 | 0.00370212 | 6.53 | 0.0564995 | 0.06081047 | 0.05633827 | 0 |
| 1730937000 | 0.056723 | 0.00616235 | 12.19 | 0.0505442 | 0.05715606 | 0.05052441 | 0 |
| 1730850600 | 0.05056065 | 0.00072821 | 1.46 | 0.05015614 | 0.05161819 | 0.04961226 | 0 |
| 1730764200 | 0.04983244 | -0.001352 | -2.64 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1730677800 | 0.05118451 | -0.000622 | -1.20 | 0.05195126 | 0.0519571 | 0.05021988 | 0 |
| 1730591400 | 0.05180691 | -0.0005 | -0.96 | 0.05238307 | 0.05253034 | 0.05158049 | 0 |
| 1730505000 | 0.05230642 | -0.000136 | -0.26 | 0.05252242 | 0.05385096 | 0.05151488 | 0 |
| 1730418600 | 0.05244244 | -0.002967 | -5.35 | 0.05539946 | 0.05555735 | 0.05219956 | 0 |
| 1730332200 | 0.05540946 | 0.00052408 | 0.95 | 0.05487725 | 0.05660948 | 0.05427777 | 0 |
| 1730245800 | 0.05488538 | 0.00145081 | 2.72 | 0.05341895 | 0.05583606 | 0.05334521 | 0 |
| 1730159400 | 0.05343457 | 0.00123335 | 2.36 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1730073000 | 0.05220122 | 0.00055241 | 1.07 | 0.05158674 | 0.05254909 | 0.05130179 | 0 |
| 1729986600 | 0.05164881 | 0.0013729 | 2.73 | 0.05076104 | 0.05209395 | 0.05059002 | 0 |
| 1729900200 | 0.05027591 | -0.002456 | -4.66 | 0.05282008 | 0.05328251 | 0.04978994 | 0 |
| 1729813800 | 0.05273156 | 0.00019997 | 0.38 | 0.05247868 | 0.05326751 | 0.05226205 | 0 |
| 1729727400 | 0.05253159 | -0.002108 | -3.86 | 0.05457543 | 0.05462688 | 0.05122221 | 0 |
| 1729641000 | 0.05463979 | -0.000901 | -1.62 | 0.05561526 | 0.05561526 | 0.05430006 | 0 |
| 1729554600 | 0.05554069 | -0.00155 | -2.71 | 0.05724208 | 0.05759245 | 0.05535301 | 0 |
| 1729468200 | 0.05709065 | 0.00192073 | 3.48 | 0.05521324 | 0.0573529 | 0.05491808 | 0 |
| 1729381800 | 0.05516992 | 0.00012707 | 0.23 | 0.05501848 | 0.05545279 | 0.05484164 | 0 |
| 1729295400 | 0.05504285 | 0.00082716 | 1.53 | 0.04781005 | 0.05572774 | 0.04715932 | 0 |
| 1729209000 | 0.05421569 | -0.000155 | -0.29 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1729122600 | 0.05437109 | 0.00025934 | 0.48 | 0.05428735 | 0.05507368 | 0.05400344 | 0 |
| 1729036200 | 0.05411175 | -0.000636 | -1.16 | 0.05476477 | 0.05587418 | 0.0530538 | 0 |
| 1728949800 | 0.0547479 | 0.00334155 | 6.50 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1728863400 | 0.05140635 | -0.000181 | -0.35 | 0.05163777 | 0.05170651 | 0.05076166 | 0 |
| 1728777000 | 0.05158736 | 0.00088881 | 1.75 | 0.05080332 | 0.05182274 | 0.05073438 | 0 |
| 1728690600 | 0.05069855 | 0.00106504 | 2.15 | 0.0496256 | 0.05145259 | 0.04958185 | 0 |
| 1728604200 | 0.04963351 | 0.00030162 | 0.61 | 0.04939313 | 0.05024862 | 0.04854369 | 0 |
| 1728517800 | 0.04933189 | -0.001514 | -2.98 | 0.05077687 | 0.05139927 | 0.04902028 | 0 |
| 1728431400 | 0.05084603 | 0.0002835 | 0.56 | 0.05059898 | 0.05124534 | 0.05012177 | 0 |
| 1728345000 | 0.05056253 | -0.000255 | -0.50 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1728258600 | 0.0508179 | 0.00050866 | 1.01 | 0.05020946 | 0.05112306 | 0.0501553 | 0 |
| 1728172200 | 0.05030924 | 1.5E-5 | 0.03 | 0.05040797 | 0.05056065 | 0.04979494 | 0 |
| 1728085800 | 0.05029424 | 0.00133833 | 2.73 | 0.04898945 | 0.05081978 | 0.04875011 | 0 |
| 1727999400 | 0.04895591 | -0.000227 | -0.46 | 0.04781005 | 0.0555007 | 0.04715932 | 0 |
| 1727913000 | 0.04918317 | -0.001881 | -3.68 | 0.05103954 | 0.05203688 | 0.04907652 | 0 |
| 1727826600 | 0.05106432 | -0.002978 | -5.51 | 0.05421882 | 0.05533447 | 0.05054003 | 0 |
| 1727740200 | 0.05404218 | -0.001232 | -2.23 | 0.05538717 | 0.05541259 | 0.05364266 | 0 |
| 1727653800 | 0.05527386 | -0.000461 | -0.83 | 0.05574232 | 0.05589043 | 0.05491496 | 0 |
| 1727567400 | 0.05573483 | -0.000457 | -0.81 | 0.05622412 | 0.05634265 | 0.05528177 | 0 |
| 1727481000 | 0.05619142 | 0.00141832 | 2.59 | 0.05476311 | 0.05681444 | 0.05450169 | 0 |
| 1727394600 | 0.0547731 | 0.00113002 | 2.11 | 0.05379555 | 0.05551195 | 0.05331292 | 0 |
| 1727308200 | 0.05364308 | -0.001664 | -3.01 | 0.05522199 | 0.05550445 | 0.05330876 | 0 |
| 1727221800 | 0.05530719 | 0.00013123 | 0.24 | 0.05516138 | 0.05563359 | 0.05406863 | 0 |
| 1727135400 | 0.05517596 | 0.00138874 | 2.58 | 0.04781005 | 0.05625224 | 0.04715932 | 0 |
| 1727049000 | 0.05378722 | -0.000768 | -1.41 | 0.05448836 | 0.05460792 | 0.05266573 | 0 |
| 1726962600 | 0.05455564 | 0.00134916 | 2.54 | 0.05331376 | 0.05460126 | 0.0527376 | 0 |
| 1726876200 | 0.05320648 | 0.00181846 | 3.54 | 0.05135261 | 0.05355955 | 0.05083249 | 0 |
| 1726789800 | 0.05138802 | 0.00233775 | 4.77 | 0.04961976 | 0.05184628 | 0.04950541 | 0 |
| 1726703400 | 0.04905027 | 0.00035453 | 0.73 | 0.04874178 | 0.0491588 | 0.04748385 | 0 |
| 1726617000 | 0.04869574 | 0.0007605 | 1.59 | 0.04781005 | 0.04980244 | 0.04715932 | 0 |
| 1726530600 | 0.04793524 | -0.000348 | -0.72 | 0.04834851 | 0.04860576 | 0.04699768 | 0 |
| 1726444200 | 0.04828352 | -0.002067 | -4.11 | 0.05036339 | 0.05059981 | 0.04810084 | 0 |
| 1726357800 | 0.05035006 | -0.000529 | -1.04 | 0.05086477 | 0.05086477 | 0.04984473 | 0 |
| 1726271400 | 0.05087956 | 0.00164515 | 3.34 | 0.04917879 | 0.05129845 | 0.04869866 | 0 |
| 1726185000 | 0.04923441 | 0.0004216 | 0.86 | 0.04874449 | 0.04971308 | 0.04827873 | 0 |
| 1726098600 | 0.04881281 | -0.000939 | -1.89 | 0.04967955 | 0.04968309 | 0.04752218 | 0 |
| 1726012200 | 0.04975224 | 0.00054345 | 1.10 | 0.04908735 | 0.04994659 | 0.04836975 | 0 |
| 1725925800 | 0.04920879 | 0.00127022 | 2.65 | 0.05592959 | 0.05631203 | 0.04738429 | 0 |
| 1725839400 | 0.04793857 | 0.00066343 | 1.40 | 0.04726639 | 0.04849265 | 0.04673585 | 0 |
| 1725753000 | 0.04727514 | 0.00098089 | 2.12 | 0.04642007 | 0.04809959 | 0.04629696 | 0 |
| 1725666600 | 0.04629425 | -0.003042 | -6.17 | 0.04937314 | 0.05011406 | 0.04492343 | 0 |
| 1725580200 | 0.04933668 | -0.00159 | -3.12 | 0.05102162 | 0.05136261 | 0.04894466 | 0 |
| 1725493800 | 0.05092643 | -6.4E-5 | -0.13 | 0.05039964 | 0.05182566 | 0.04818853 | 0 |
| 1725407400 | 0.05099059 | -0.001852 | -3.50 | 0.0528355 | 0.05312024 | 0.05076312 | 0 |
| 1725321000 | 0.052843 | 0.00221277 | 4.37 | 0.05592959 | 0.05631203 | 0.05070855 | 0 |
| 1725234600 | 0.05063023 | -0.001686 | -3.22 | 0.05231079 | 0.0523914 | 0.05012801 | 0 |
| 1725148200 | 0.05231621 | -0.000321 | -0.61 | 0.05259929 | 0.05273739 | 0.05193043 | 0 |
| 1725061800 | 0.05263678 | -9.0E-6 | -0.02 | 0.05261074 | 0.0528832 | 0.05084915 | 0 |
| 1724975400 | 0.05264532 | -0.000112 | -0.21 | 0.05265428 | 0.05406884 | 0.05224288 | 0 |
| 1724889000 | 0.0527578 | 0.00143789 | 2.80 | 0.05121409 | 0.05320648 | 0.05041693 | 0 |
| 1724802600 | 0.05131991 | -0.004569 | -8.18 | 0.05595229 | 0.05623995 | 0.05017197 | 0 |
|
TEN/BTC - BTC
-
|
TEN/EUR - €
-
|
|
TEN/USD $ 0.071570
+3.31%
|
TEN/GBP £ -
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
