Tenset Historical Data

10SET Page 17
Download
Date Close Price change Market cap Trading volume
Jun 18, 2024 $0.534
-6.32%
$45.48 million $552,654
Jun 17, 2024 $0.57
-2.85%
$48.55 million $311,748
Jun 16, 2024 $0.588
+0.09%
$50.09 million $313,820
Jun 15, 2024 $0.588
+0.45%
$50.05 million $335,985
Jun 14, 2024 $0.585
+6.16%
$49.83 million $319,810
Jun 13, 2024 $0.545
-6.96%
$46.4 million $309,899
Jun 12, 2024 $0.596
+7.27%
$50.78 million $531,591
Jun 11, 2024 $0.572
-14.67%
$48.74 million $577,293
Jun 10, 2024 $0.67
+1.62%
$57.11 million $331,318
Jun 9, 2024 $0.667
-0.42%
$56.81 million $591,635
Jun 8, 2024 $0.67
-5.64%
$57.07 million $530,232
Jun 7, 2024 $0.71
-2.35%
$60.46 million $330,336
Jun 6, 2024 $0.727
-1.70%
$61.91 million $591,264
Jun 5, 2024 $0.739
+1.12%
$62.98 million $648,453
Jun 4, 2024 $0.731
+7.15%
$62.3 million $330,338
Jun 3, 2024 $0.683
+3.05%
$58.15 million $655,182
Jun 2, 2024 $0.662
-3.71%
$56.4 million $545,909
Jun 1, 2024 $0.688
+2.06%
$58.57 million $435,280
May 31, 2024 $0.674
-7.68%
$57.39 million $657,208
May 30, 2024 $0.73
+1.18%
$62.16 million $771,691
May 29, 2024 $0.721
-3.71%
$61.45 million $638,311
May 28, 2024 $0.749
-6.96%
$63.8 million $597,478
May 27, 2024 $0.805
-1.00%
$68.58 million $858,725
May 26, 2024 $0.813
-0.69%
$69.28 million $621,016
May 25, 2024 $0.819
-13.77%
$69.77 million $616,327
May 24, 2024 $0.952
+4.72%
$81.07 million $256,213
May 23, 2024 $0.907
+2.34%
$77.25 million $632,937
May 22, 2024 $0.886
-3.88%
$75.49 million $628,363
May 21, 2024 $0.923
-1.47%
$78.65 million $705,190
May 20, 2024 $0.952
-1.06%
$81.06 million $548,710
May 19, 2024 $0.961
+2.68%
$81.91 million $561,498
May 18, 2024 $0.937
-3.76%
$79.81 million $214,223
May 17, 2024 $0.973
-0.18%
$82.93 million $547,190
May 16, 2024 $0.975
-0.27%
$83.08 million $611,675
May 15, 2024 $0.978
-0.93%
$83.3 million $620,979
May 14, 2024 $0.987
-3.17%
$84.08 million $635,561
May 13, 2024 $1.02
+3.64%
$86.84 million $299,848
May 12, 2024 $0.983
+1.10%
$83.77 million $339,873
May 11, 2024 $0.973
+0.91%
$82.86 million $616,953
May 10, 2024 $0.964
-1.11%
$82.11 million $656,190
May 9, 2024 $0.975
-3.24%
$83.03 million $640,151
May 8, 2024 $1.03
+0.15%
$87.51 million $340,760
May 7, 2024 $1.03
-2.44%
$87.38 million $655,277
May 6, 2024 $1.05
-5.53%
$89.54 million $687,811
May 5, 2024 $1.11
+1.03%
$94.77 million $664,975
May 4, 2024 $1.11
+3.57%
$94.79 million $603,377
May 3, 2024 $1.07
+2.77%
$91.49 million $792,498
May 2, 2024 $1.05
+1.98%
$89.03 million $659,945
May 1, 2024 $1.02
-9.77%
$87.3 million $700,897
Apr 30, 2024 $1.13
-2.90%
$96.62 million $688,900