TokenPay
TokenPay (TPAY)
Market capitalization: 75 883 197
Rank # 17 | Coin not mineable
4.9 12.22%
Volume (24h): 469 015
Circulating Supply: 19 362 242 TPAY
Max Supply: 25 000 000 TPAY
Date Open High Low Close Volume Market Cap
October 05, 2018
1.43
1.45
1.28
1.34
216 216
22 355 346
October 04, 2018
1.45
1.48
1.41
1.43
223 617
22 540 840
October 03, 2018
1.44
1.51
1.36
1.44
428 581
22 402 692
October 02, 2018
1.3
1.5
1.29
1.42
322 934
20 271 330
October 01, 2018
1.42
1.44
1.27
1.31
369 245
22 169 181
September 30, 2018
1.52
1.55
1.34
1.41
302 768
23 749 109
September 29, 2018
1.58
1.58
1.45
1.54
213 274
24 607 175
September 28, 2018
1.72
1.74
1.53
1.58
404 243
26 761 018
September 27, 2018
1.88
2.12
1.59
1.71
688 815
29 237 983
September 26, 2018
1.7
1.91
1.64
1.87
439 564
26 426 879
September 25, 2018
1.78
1.78
1.65
1.7
284 406
27 747 472
September 24, 2018
1.75
1.85
1.63
1.78
217 310
27 181 861
September 23, 2018
1.68
1.79
1.64
1.74
170 722
26 113 278
September 22, 2018
1.69
1.72
1.57
1.66
127 793
26 370 036
September 21, 2018
1.7
1.87
1.47
1.69
281 180
26 517 110
September 20, 2018
1.68
1.83
1.61
1.7
184 851
26 190 025
September 19, 2018
1.36
1.72
1.36
1.72
277 656
21 244 720
September 18, 2018
1.27
1.48
1.21
1.39
160 549
19 733 616
September 17, 2018
1.48
1.87
1.25
1.27
507 679
23 104 796
September 16, 2018
1.14
1.49
1.12
1.45
439 592
17 757 828
September 15, 2018
0.84
1.17
0.83
1.14
371 135
13 002 869
September 14, 2018
0.8
0.86
0.78
0.82
223 176
12 521 269
September 13, 2018
0.81
0.84
0.78
0.79
358 520
12 549 095
September 12, 2018
0.85
0.86
0.8
0.83
181 453
13 198 115
September 11, 2018
0.89
0.98
0.8
0.85
157 073
13 769 200
September 10, 2018
0.9
0.93
0.87
0.89
128 537
13 940 191
September 09, 2018
0.91
0.96
0.89
0.89
127 193
14 200 317
September 08, 2018
1.01
1.02
0.9
0.91
192 009
15 680 571
September 07, 2018
1.23
1.32
0.96
1
297 000
19 062 365
September 06, 2018
0.93
1.23
0.86
1.23
527 248
14 417 816
September 05, 2018
1.1
1.1
0.91
0.93
374 822
17 118 827
September 04, 2018
1.23
1.25
1.05
1.1
425 378
19 161 417
September 03, 2018
1.33
1.34
1.2
1.23
271 113
20 699 939
September 02, 2018
1.37
1.46
1.29
1.32
299 731
21 221 256
September 01, 2018
1.46
1.48
1.32
1.44
420 383
22 675 161
August 31, 2018
1.56
1.66
1.38
1.47
306 489
24 162 897
August 30, 2018
1.67
1.79
1.31
1.55
477 697
25 992 265
August 29, 2018
1.74
1.87
1.57
1.66
378 907
26 991 300
August 28, 2018
1.78
2.05
1.74
1.75
354 151
27 701 638
August 27, 2018
1.84
2.23
1.65
1.79
522 328
28 594 995
August 26, 2018
1.98
2.25
1.8
1.84
331 304
30 685 714
August 25, 2018
2.3
2.31
1.94
1.97
451 721
35 740 893
August 24, 2018
2.33
2.56
2.09
2.3
554 980
36 101 335
August 23, 2018
2.66
2.69
2.32
2.32
310 938
41 337 086
August 22, 2018
2.74
2.92
2.62
2.66
96 191
42 518 569
August 21, 2018
2.73
2.84
2.63
2.83
201 178
42 361 555
August 20, 2018
2.85
3.01
2.69
2.76
137 284
44 198 881
August 19, 2018
2.81
2.87
2.76
2.85
244 268
43 630 768
August 18, 2018
2.88
2.93
2.75
2.81
108 977
44 672 814
August 17, 2018
2.86
3
2.78
2.89
160 087
44 370 592
August 16, 2018
2.82
2.98
2.8
2.86
185 715
43 750 226
August 15, 2018
2.87
3.04
2.78
2.82
108 918
44 522 196
August 14, 2018
2.97
2.97
2.56
2.87
208 476
46 028 931
August 13, 2018
3.04
3.11
2.95
2.98
293 372
47 074 399
August 12, 2018
2.99
3.09
2.92
3.03
205 907
46 294 455
August 11, 2018
2.95
3.1
2.77
2.99
290 029
45 789 800
August 10, 2018
3.1
3.21
2.85
2.95
327 792
48 084 222
August 09, 2018
2.83
3.2
2.71
3.1
370 004
43 855 412
August 08, 2018
3.16
3.16
2.72
2.79
293 227
48 917 833
August 07, 2018
3.16
3.48
2.98
3.15
361 370
48 995 182
August 06, 2018
2.89
3.18
2.86
3.13
276 609
44 726 302
August 05, 2018
2.95
3.01
2.75
2.87
200 240
45 628 583
August 04, 2018
2.91
3.21
2.71
2.94
256 781
45 099 346
August 03, 2018
2.84
2.94
2.71
2.9
361 836
43 977 894
August 02, 2018
2.92
3
2.78
2.84
305 910
45 166 346
August 01, 2018
3.01
3.02
2.85
2.92
258 452
46 673 856
July 31, 2018
3.03
3.08
2.86
3.01
295 607
46 983 483
July 30, 2018
3.17
3.17
2.83
3.05
463 607
49 054 886
July 29, 2018
3.2
3.36
3.05
3.16
278 843
49 496 984
July 28, 2018
3.17
3.33
3.09
3.18
274 801
49 050 700
July 27, 2018
3.25
3.3
3.13
3.16
305 630
50 283 400
July 26, 2018
3.39
3.49
2.89
3.23
407 001
52 465 400
July 25, 2018
3.44
3.53
3.32
3.38
283 309
53 167 900
July 24, 2018
3.57
3.68
3.27
3.49
444 423
55 278 500
July 23, 2018
3.67
3.87
3.5
3.57
349 941
56 843 200
July 22, 2018
3.73
3.8
3.64
3.68
286 125
57 696 700
July 21, 2018
3.72
3.75
3.63
3.72
287 719
57 569 300
July 20, 2018
4.09
4.12
3.65
3.71
340 969
63 290 000
July 19, 2018
4.18
4.22
3.82
4.09
377 713
64 696 100
July 18, 2018
4.35
4.48
4.17
4.19
454 410
67 308 300
July 17, 2018
3.96
4.47
3.91
4.36
545 220
61 145 600
July 16, 2018
3.72
3.97
3.63
3.97
356 346
57 566 000
July 15, 2018
3.67
3.78
3.42
3.73
303 347
56 694 300
July 14, 2018
3.93
3.96
3.51
3.51
414 431
60 651 200
July 13, 2018
4.07
4.17
3.82
3.93
476 967
62 953 200
July 12, 2018
4.46
4.47
3.94
4.09
572 376
68 877 100
July 11, 2018
4.38
4.57
4.03
4.47
726 803
67 612 300
July 10, 2018
4.85
4.89
4.19
4.37
974 952
74 931 100
July 09, 2018
4.63
4.96
4.48
4.86
675 807
71 548 600
July 08, 2018
4.59
4.66
4.4
4.62
542 867
70 808 100
July 07, 2018
4.46
4.6
4.31
4.58
449 138
68 794 500
July 06, 2018
3.96
4.56
3.89
4.54
534 602
61 196 400
July 05, 2018
4.36
4.5
3.85
3.96
560 916
67 312 300
July 04, 2018
4.49
4.61
4.32
4.35
436 231
69 264 200
July 03, 2018
5.06
5.3
4.27
4.48
991 129
78 161 300
July 02, 2018
4.57
5.31
4.47
5.01
1 258 310
70 554 100
July 01, 2018
3.89
4.64
3.77
4.58
708 969
60 002 400
June 30, 2018
3.57
4.03
3.57
3.88
811 414
55 060 700
June 29, 2018
3.32
3.63
2.98
3.56
438 634
51 278 300
June 28, 2018
3.24
3.57
3.18
3.32
555 327
49 916 800
June 27, 2018
2.86
3.33
2.77
3.24
444 003
44 148 800
June 26, 2018
2.72
3.35
2.65
2.85
750 402
41 957 100
June 25, 2018
2.48
2.74
2.43
2.72
521 907
38 314 800
June 24, 2018
2.51
2.52
2.17
2.49
295 189
38 693 300
June 23, 2018
2.41
2.55
2.41
2.51
214 765
37 088 000
June 22, 2018
2.75
2.77
2.39
2.42
268 080
42 466 000
June 21, 2018
2.86
2.89
2.65
2.76
348 436
44 146 400
June 20, 2018
2.98
2.99
2.84
2.87
237 415
45 918 900
June 19, 2018
2.76
3.02
2.75
2.98
376 704
42 567 500
June 18, 2018
2.6
2.81
2.58
2.76
376 848
40 129 600
June 17, 2018
2.67
2.72
2.6
2.61
255 625
41 136 900
June 16, 2018
2.73
2.75
2.58
2.66
423 838
41 993 800
June 15, 2018
2.83
2.91
2.71
2.73
329 595
43 549 000
June 14, 2018
2.69
2.94
2.61
2.83
500 577
41 379 500
June 13, 2018
2.89
2.89
2.25
2.69
507 474
44 575 100
June 12, 2018
2.98
3.02
2.71
2.89
442 547
45 953 600
June 11, 2018
3
3.04
2.89
2.99
696 231
46 268 500
June 10, 2018
3.35
3.35
2.91
2.96
735 285
51 639 100
June 09, 2018
3.47
3.51
3.33
3.35
545 132
53 349 900
June 08, 2018
3.69
3.7
3.36
3.46
600 020
56 751 400
June 07, 2018
3.25
3.72
3.07
3.68
1 238 620
50 088 000
June 06, 2018
3.42
3.49
3.22
3.25
1 054 940
52 639 400
June 05, 2018
3.4
3.44
3.3
3.42
327 653
52 249 200
June 04, 2018
3.59
3.62
3.32
3.4
612 073
55 238 900
June 03, 2018
3.49
3.64
3.35
3.59
1 001 900
53 740 300
June 02, 2018
3.63
3.64
3.3
3.49
566 912
55 864 700
June 01, 2018
3.44
3.66
3.35
3.64
432 018
52 919 700
May 31, 2018
3.4
3.63
3.27
3.43
664 451
52 278 600
May 30, 2018
3.9
3.98
3.34
3.45
1 365 740
59 990 700
May 29, 2018
3.65
3.93
3.6
3.9
926 518
56 065 300
May 28, 2018
3.43
3.84
2.55
3.7
1 266 970
52 734 700
May 27, 2018
3.63
3.65
3.31
3.43
593 503
55 860 200
May 26, 2018
3.68
3.74
3.44
3.64
557 177
56 584 500
May 25, 2018
3.95
4.02
3.58
3.68
622 922
60 789 100
May 24, 2018
3.94
4.05
3.6
3.95
835 909
60 554 300
May 23, 2018
4.2
4.25
3.74
3.95
958 421
64 606 800
May 22, 2018
4.77
4.85
3.87
4.22
1 160 720
73 330 400
May 21, 2018
4.84
5.1
4.58
4.77
1 044 620
74 358 900
May 20, 2018
4.95
5.04
4.34
4.83
725 590
76 043 300
May 19, 2018
5.21
5.47
4.33
4.91
1 283 920
80 003 900
May 18, 2018
5.9
5.9
4.7
5.15
1 046 170
90 584 600
May 17, 2018
6.32
6.63
5.84
5.89
558 151
97 014 400
May 16, 2018
6.68
6.74
6.08
6.31
356 883
102 568 000
May 15, 2018
6.93
7.17
6.63
6.68
445 624
106 414 000
May 14, 2018
6.73
7
6.05
6.94
728 330
103 397 000
May 13, 2018
6.36
6.78
6.1
6.66
337 694
97 709 800
May 12, 2018
6.22
6.63
6.13
6.37
262 052
95 442 400
May 11, 2018
7.12
7.27
6.29
6.51
557 853
109 248 000
May 10, 2018
7.67
8.06
7.01
7.27
1 197 270
117 806 000
May 09, 2018
7.03
8.09
6.7
7.64
862 455
107 980 000
May 08, 2018
7.42
7.49
6.83
7.05
501 980
113 921 000
May 07, 2018
7.07
7.72
6.62
7.4
914 644
108 473 000
May 06, 2018
7.37
7.49
6.18
7.09
324 769
113 035 000
May 05, 2018
6.85
7.55
6.77
7.44
390 202
105 026 000
May 04, 2018
8.03
8.03
5.68
6.85
1 236 790
123 222 000
May 03, 2018
7.99
8.19
6.12
8.04
1 916 040
122 532 000
May 02, 2018
7.99
8.23
7.47
7.99
718 092
122 604 000
May 01, 2018
8.22
8.28
7.36
8.01
1 050 610
125 991 000
April 30, 2018
8.67
8.69
7.55
8.32
1 100 410
132 934 000
April 29, 2018
8.88
9.25
7.99
8.67
1 471 330
136 085 000
April 28, 2018
8.21
9.32
8.21
8.88
1 124 910
125 781 000
April 27, 2018
7.79
8.61
7.4
8.46
1 014 380
119 415 000
April 26, 2018
6.35
8.46
6.23
7.78
1 893 020
97 126 700
April 25, 2018
7.01
7.34
5.7
6.79
1 580 740
107 259 000
April 24, 2018
8.08
8.47
6.05
7.15
1 832 070
123 605 000
April 23, 2018
8.56
8.63
7.21
8.07
1 052 240
130 951 000
April 22, 2018
10.46
10.64
6.51
7.61
3 351 450
160 008 000
April 21, 2018
8.66
10.88
7.87
10.88
2 379 740
132 404 000
April 20, 2018
4.91
9.48
4.88
8.96
3 218 010
75 047 000
April 19, 2018
4.42
4.96
4.36
4.9
652 381
67 590 800
April 18, 2018
3.93
4.53
3.93
4.42
1 288 540
60 114 700
April 17, 2018
3.95
4.12
3.31
3.93
740 045
60 487 600
April 16, 2018
4.12
4.15
3.19
3.95
314 473
0
April 15, 2018
3.62
4.29
3.45
4.15
274 398
0
April 14, 2018
4.04
4.11
3.62
3.62
242 791
0
April 13, 2018
3.94
4.44
3.59
4.06
637 894
0
April 12, 2018
2.64
4.34
2.57
3.88
559 293
0
April 11, 2018
2.17
2.64
2.07
2.57
245 158
0
April 10, 2018
2.16
2.31
1.97
2.3
417 315
0
April 09, 2018
2.03
2.27
1.92
2.15
285 159
0
April 08, 2018
2.11
2.41
2.03
2.11
409 429
0
April 07, 2018
1.97
2.11
1.8
2.11
162 338
0
April 06, 2018
2.12
2.5
1.47
1.96
431 260
0
April 05, 2018
1.22
2.31
1.22
2.04
1 515 520
0