- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
TemplarDAO (TEM) historical data and Live price
TemplarDAO
TEM$ 2.07 -4.945 % 
0.00003358 BTC
0.00003358 BTC MARKET CAP
0
0
24H VOLUME
835.12597531
835.12597531
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,399
1H 0.00 %
24H -4.94 %
7D -1.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/22 | 2.601 | 2.63 | 2.466 | 2.481 | 87,505.26 | 0 |
| 5/4/22 | 2.815 | 3.324 | 2.401 | 2.601 | 184,021.37 | 0 |
| 5/3/22 | 4.009 | 4.02 | 2.761 | 2.815 | 173,258.98 | 0 |
| 5/2/22 | 4.95 | 4.961 | 3.952 | 4.012 | 92,317.48 | 0 |
| 5/1/22 | 4.813 | 5.11 | 4.705 | 4.95 | 54,880.43 | 0 |
| 4/30/22 | 4.953 | 5 | 4.695 | 4.813 | 53,921.85 | 0 |
| 4/29/22 | 5.725 | 5.73 | 4.924 | 4.953 | 55,467.64 | 0 |
| 4/28/22 | 5.679 | 5.813 | 5.642 | 5.726 | 56,612.4 | 0 |
| 4/27/22 | 5.918 | 6.017 | 5.468 | 5.679 | 100,758.68 | 0 |
| 4/26/22 | 6.902 | 6.955 | 5.741 | 5.918 | 93,641.15 | 0 |
| 4/25/22 | 7.311 | 7.327 | 6.902 | 6.902 | 108,817.59 | 0 |
| 4/24/22 | 7.606 | 7.625 | 6.586 | 7.311 | 169,434.26 | 0 |
| 4/23/22 | 7.365 | 8.261 | 7.149 | 7.606 | 172,282.52 | 0 |
| 4/22/22 | 7.778 | 8.055 | 6.934 | 7.364 | 208,100.71 | 0 |
| 4/21/22 | 7.06 | 9.007 | 6.735 | 7.778 | 134,985.85 | 0 |
| 4/20/22 | 7.132 | 7.174 | 6.737 | 7.06 | 95,521.84 | 0 |
| 4/19/22 | 7.117 | 7.549 | 6.971 | 7.132 | 209,453.95 | 0 |
| 4/18/22 | 7.419 | 7.671 | 6.486 | 7.116 | 217,186.24 | 0 |
| 4/17/22 | 7.247 | 7.726 | 7.025 | 7.419 | 121,219.86 | 0 |
| 4/16/22 | 7.547 | 7.591 | 7.028 | 7.248 | 147,368.08 | 0 |
| 4/15/22 | 6.611 | 7.801 | 6.611 | 7.547 | 372,902.91 | 0 |
| 4/14/22 | 8.848 | 9.311 | 6.604 | 6.611 | 419,283.09 | 0 |
| 4/13/22 | 9.974 | 10.198 | 8.685 | 8.848 | 343,003.38 | 0 |
| 4/12/22 | 10.551 | 11.08 | 9.277 | 9.974 | 398,447.35 | 0 |
| 4/11/22 | 11.474 | 11.932 | 10.527 | 10.549 | 405,857.06 | 0 |
| 4/10/22 | 11.494 | 11.941 | 10.823 | 11.473 | 571,051.99 | 0 |
| 4/9/22 | 10.758 | 12.388 | 10.411 | 11.493 | 1,199,064.41 | 0 |
| 4/8/22 | 15.853 | 16.534 | 10.499 | 10.758 | 1,063,611.09 | 0 |
| 4/7/22 | 15.165 | 16.754 | 15.15 | 15.853 | 549,011.56 | 0 |
| 4/6/22 | 17.758 | 17.832 | 14.516 | 15.165 | 567,138.89 | 0 |
| 4/5/22 | 18.713 | 19.448 | 17.323 | 17.759 | 609,606.19 | 0 |
| 4/4/22 | 18.743 | 20.402 | 17.794 | 18.713 | 806,485.79 | 0 |
| 4/3/22 | 21.119 | 22.075 | 18.455 | 18.744 | 1,171,663.12 | 0 |
| 4/2/22 | 20.204 | 22.329 | 19.457 | 21.12 | 2,056,739.2 | 0 |
| 4/1/22 | 16.963 | 21.504 | 14.927 | 20.202 | 2,019,345.69 | 0 |
| 3/31/22 | 14.123 | 20.131 | 14.1 | 16.962 | 804,546.62 | 0 |
| 3/30/22 | 14.247 | 14.99 | 13.477 | 14.155 | 240,056.3 | 0 |
| 3/29/22 | 15.573 | 15.584 | 13.969 | 14.247 | 185,194.56 | 0 |
| 3/28/22 | 14.7 | 15.866 | 14.527 | 15.573 | 175,715.47 | 0 |
| 3/27/22 | 15.409 | 15.832 | 13.903 | 14.7 | 140,120.92 | 0 |
| 3/26/22 | 15.364 | 15.939 | 14.817 | 15.409 | 304,334.5 | 0 |
| 3/25/22 | 17.066 | 17.182 | 13.789 | 15.364 | 696,062.33 | 0 |
| 3/24/22 | 26.42 | 26.42 | 15.908 | 17.066 | 703,868.19 | 0 |
| 3/23/22 | 28.103 | 28.359 | 25.513 | 26.42 | 582,743.48 | 0 |
| 3/22/22 | 25.578 | 29.238 | 25.361 | 28.103 | 580,746.8 | 0 |
| 3/21/22 | 26.002 | 27.593 | 23.88 | 25.578 | 588,756.21 | 0 |
| 3/20/22 | 25.793 | 27.699 | 23.892 | 26.002 | 623,197.67 | 0 |
| 3/19/22 | 25.432 | 26.276 | 23.433 | 25.792 | 742,488.74 | 0 |
| 3/18/22 | 25.457 | 25.661 | 23.026 | 25.433 | 1,420,569.56 | 0 |
| 3/17/22 | 27.37 | 28.972 | 19.075 | 25.458 | 1,131,351.23 | 0 |
| 3/16/22 | 27.324 | 27.62 | 25.494 | 27.37 | 745,698.07 | 0 |
| 3/15/22 | 18.98 | 34.622 | 18.816 | 27.325 | 698,043.53 | 0 |
| 3/14/22 | 17.744 | 19.198 | 17.147 | 18.98 | 112,086.64 | 0 |
| 3/13/22 | 17.239 | 18.614 | 17.035 | 17.744 | 64,306.61 | 0 |
| 3/12/22 | 17.609 | 18.027 | 17.014 | 17.238 | 116,799.33 | 0 |
| 3/11/22 | 20.291 | 20.325 | 17.237 | 17.609 | 132,190.5 | 0 |
| 3/10/22 | 19.784 | 20.982 | 19.527 | 20.291 | 126,837.33 | 0 |
| 3/9/22 | 20.252 | 20.737 | 18.82 | 19.784 | 257,138.19 | 0 |
| 3/8/22 | 26.594 | 27.201 | 19.334 | 20.252 | 301,659.2 | 0 |
| 3/7/22 | 30.693 | 31.55 | 26.554 | 26.596 | 189,583.38 | 0 |
| 3/6/22 | 32.073 | 32.862 | 30.354 | 30.693 | 83,486.47 | 0 |
| 3/5/22 | 33.044 | 33.726 | 32.048 | 32.071 | 187,642.34 | 0 |
| 3/4/22 | 35.036 | 35.829 | 30.574 | 33.044 | 322,951.25 | 0 |
| 3/3/22 | 33.616 | 35.865 | 31.137 | 35.035 | 270,213.38 | 0 |
| 3/2/22 | 34.436 | 35.701 | 31.548 | 33.617 | 350,222.2 | 0 |
| 3/1/22 | 37.218 | 40.255 | 33.16 | 34.436 | 365,700.66 | 0 |
| 2/28/22 | 34.801 | 37.218 | 33.92 | 37.218 | 208,009.86 | 0 |
| 2/27/22 | 36.877 | 37.015 | 34.105 | 34.803 | 171,271.44 | 0 |
| 2/26/22 | 33.929 | 38.709 | 33.271 | 36.875 | 124,454.37 | 0 |
| 2/25/22 | 34.683 | 36.133 | 33.17 | 33.929 | 197,031.09 | 0 |
| 2/24/22 | 38.252 | 38.306 | 30.708 | 34.685 | 204,270.75 | 0 |
| 2/23/22 | 37.416 | 39.009 | 36.599 | 38.252 | 214,776.59 | 0 |
| 2/22/22 | 35.663 | 37.837 | 34.538 | 37.416 | 249,088.81 | 0 |
| 2/21/22 | 34.12 | 36.684 | 33.702 | 35.66 | 130,016.16 | 0 |
| 2/20/22 | 33.841 | 35.093 | 33.053 | 34.12 | 162,958.47 | 0 |
| 2/19/22 | 36.172 | 36.24 | 31.247 | 33.842 | 214,911.46 | 0 |
| 2/18/22 | 34.911 | 37.354 | 34.459 | 36.174 | 238,175.87 | 0 |
| 2/17/22 | 37.688 | 38.108 | 34.107 | 34.912 | 233,837.22 | 0 |
| 2/16/22 | 43.631 | 43.657 | 36.817 | 37.691 | 460,588.69 | 0 |
| 2/15/22 | 39.957 | 50.419 | 39.883 | 43.63 | 462,501.74 | 0 |
| 2/14/22 | 40.339 | 41.148 | 38.946 | 39.957 | 173,716.72 | 0 |
| 2/13/22 | 42.881 | 44.676 | 39.399 | 40.337 | 257,629.25 | 0 |
| 2/12/22 | 46.344 | 49.006 | 42.225 | 42.882 | 272,472.15 | 0 |
| 2/11/22 | 44.183 | 48.239 | 43.383 | 46.342 | 279,623.25 | 0 |
| 2/10/22 | 41.661 | 44.639 | 40.502 | 44.183 | 363,640.64 | 0 |
| 2/9/22 | 44.216 | 44.694 | 36.915 | 41.662 | 443,774.43 | 0 |
| 2/8/22 | 50.72 | 53.063 | 43.714 | 44.218 | 449,080.82 | 0 |
| 2/7/22 | 46.184 | 53.286 | 45.068 | 50.719 | 340,344.26 | 0 |
| 2/6/22 | 43.546 | 47.027 | 41.72 | 46.184 | 218,142.33 | 0 |
| 2/5/22 | 43.18 | 45.993 | 41.697 | 43.548 | 237,360.88 | 0 |
