Tenset Historical Data

10SET Page 30
Download
Date Close Price change Market cap Trading volume
Sep 7, 2022 $2.17
-0.42%
$186.77 million $1.04 million
Sep 6, 2022 $2.18
-5.06%
$187.56 million $974,590
Sep 5, 2022 $2.3
-3.11%
$197.55 million $990,014
Sep 4, 2022 $2.37
+0.73%
$203.62 million $973,299
Sep 3, 2022 $2.35
-0.44%
$202.17 million $958,728
Sep 2, 2022 $2.36
+1.36%
$213.59 million $1.03 million
Sep 1, 2022 $2.33
-1.62%
$210.71 million $1 million
Aug 31, 2022 $2.37
-1.26%
$214.17 million $969,393
Aug 30, 2022 $2.4
-1.02%
$216.92 million $1.01 million
Aug 29, 2022 $2.42
+0.28%
$219.14 million $1.1 million
Aug 28, 2022 $2.41
+0.03%
$218.57 million $1.03 million
Aug 27, 2022 $2.41
-0.60%
$218.48 million $1.07 million
Aug 26, 2022 $2.43
-11.39%
$219.81 million $1.08 million
Aug 25, 2022 $2.74
+0.01%
$248.07 million $1.29 million
Aug 24, 2022 $2.74
-1.74%
$248.03 million $1.05 million
Aug 23, 2022 $2.79
-1.42%
$252.4 million $1.08 million
Aug 22, 2022 $2.83
-2.62%
$256 million $1.23 million
Aug 21, 2022 $2.9
+3.70%
$262.9 million $1.17 million
Aug 20, 2022 $2.79
+0.01%
$253.02 million $1.2 million
Aug 19, 2022 $2.79
-2.02%
$252.88 million $1.22 million
Aug 18, 2022 $2.85
-0.77%
$258.04 million $1.08 million
Aug 17, 2022 $2.87
-4.00%
$260.08 million $1.37 million
Aug 16, 2022 $2.99
-2.46%
$270.89 million $1.14 million
Aug 15, 2022 $3.07
-2.36%
$277.66 million $1.17 million
Aug 14, 2022 $3.14
+4.48%
$284.41 million $1.6 million
Aug 13, 2022 $3.01
+0.90%
$272.29 million $1.72 million
Aug 12, 2022 $2.98
+7.53%
$269.85 million $890,456
Aug 11, 2022 $2.77
-0.35%
$250.98 million $1.14 million
Aug 10, 2022 $2.78
+0.66%
$251.88 million $1.82 million
Aug 9, 2022 $2.76
-4.82%
$250.12 million $1.14 million
Aug 8, 2022 $2.9
-3.43%
$262.86 million $1.22 million
Aug 7, 2022 $3.01
-4.38%
$272.17 million $1.03 million
Aug 6, 2022 $3.14
-0.75%
$284.64 million $1.02 million
Aug 5, 2022 $3.17
-1.73%
$286.79 million $1.03 million
Aug 4, 2022 $3.22
+0.11%
$291.87 million $1.06 million
Aug 3, 2022 $3.22
-0.11%
$291.51 million $1.04 million
Aug 2, 2022 $3.22
+1.15%
$291.84 million $1.13 million
Aug 1, 2022 $3.19
+2.76%
$288.6 million $1.28 million
Jul 31, 2022 $3.1
-8.22%
$280.86 million $1.03 million
Jul 30, 2022 $3.38
-0.47%
$306.02 million $1.14 million
Jul 29, 2022 $3.4
-15.77%
$307.47 million $1.19 million
Jul 28, 2022 $4.03
+0.81%
$365.03 million $169,371
Jul 27, 2022 $4
+5.68%
$362.09 million $242,177
Jul 26, 2022 $3.77
-8.66%
$341.76 million $271,508
Jul 25, 2022 $4.13
+2.13%
$374.13 million $80,869
Jul 24, 2022 $4.05
+0.52%
$366.38 million $65,769
Jul 23, 2022 $4.03
+0.30%
$364.48 million $189,884
Jul 22, 2022 $4.02
+5.73%
$363.64 million $98,199
Jul 21, 2022 $3.8
+1.26%
$343.92 million $1.04 million
Jul 20, 2022 $3.75
-1.65%
$339.65 million $1.19 million