Tenset Historical Data

10SET Page 13
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.323
+1.62%
$ 27.54 million $ 1.4 million
Aug 17, 2024 $ 0.318
-0.19%
$ 27.1 million $ 996,252
Aug 16, 2024 $ 0.319
+0.30%
$ 27.15 million $ 633,294
Aug 15, 2024 $ 0.318
+0.80%
$ 27.07 million $ 364,857
Aug 14, 2024 $ 0.315
-0.66%
$ 26.86 million $ 344,089
Aug 13, 2024 $ 0.317
+1.23%
$ 27.04 million $ 355,056
Aug 12, 2024 $ 0.314
-0.48%
$ 26.71 million $ 338,176
Aug 11, 2024 $ 0.315
+1.02%
$ 26.84 million $ 349,289
Aug 10, 2024 $ 0.312
-3.98%
$ 26.57 million $ 347,787
Aug 9, 2024 $ 0.325
+3.30%
$ 27.67 million $ 392,719
Aug 8, 2024 $ 0.314
-0.81%
$ 26.79 million $ 517,304
Aug 7, 2024 $ 0.317
-0.43%
$ 27 million $ 524,331
Aug 6, 2024 $ 0.318
+1.83%
$ 27.12 million $ 576,304
Aug 5, 2024 $ 0.313
-7.56%
$ 26.63 million $ 596,524
Aug 4, 2024 $ 0.338
-7.80%
$ 28.81 million $ 605,648
Aug 3, 2024 $ 0.367
-2.72%
$ 31.26 million $ 601,085
Aug 2, 2024 $ 0.377
+0.65%
$ 32.13 million $ 595,807
Aug 1, 2024 $ 0.375
-6.49%
$ 31.92 million $ 280,789
Jul 31, 2024 $ 0.401
+0.56%
$ 34.14 million $ 588,684
Jul 30, 2024 $ 0.399
-0.93%
$ 34.01 million $ 591,144
Jul 29, 2024 $ 0.403
-0.84%
$ 34.33 million $ 537,598
Jul 28, 2024 $ 0.406
-1.09%
$ 34.62 million $ 646,681
Jul 27, 2024 $ 0.411
-0.75%
$ 35 million $ 563,510
Jul 26, 2024 $ 0.414
-0.04%
$ 35.27 million $ 538,896
Jul 25, 2024 $ 0.414
+1.73%
$ 35.28 million $ 607,647
Jul 24, 2024 $ 0.407
-2.77%
$ 34.68 million $ 634,276
Jul 23, 2024 $ 0.421
-3.08%
$ 35.83 million $ 579,805
Jul 22, 2024 $ 0.434
-10.30%
$ 36.96 million $ 590,563
Jul 21, 2024 $ 0.487
+15.72%
$ 41.48 million $ 280,088
Jul 20, 2024 $ 0.421
+2.01%
$ 35.85 million $ 570,160
Jul 19, 2024 $ 0.413
+4.17%
$ 35.14 million $ 618,131
Jul 18, 2024 $ 0.397
-1.20%
$ 33.79 million $ 565,019
Jul 17, 2024 $ 0.401
+0.61%
$ 34.2 million $ 592,297
Jul 16, 2024 $ 0.399
+0.82%
$ 33.99 million $ 578,413
Jul 15, 2024 $ 0.396
+2.02%
$ 33.71 million $ 602,613
Jul 14, 2024 $ 0.388
-1.88%
$ 33.07 million $ 460,602
Jul 13, 2024 $ 0.396
+1.06%
$ 33.7 million $ 552,867
Jul 12, 2024 $ 0.391
-1.29%
$ 33.34 million $ 573,957
Jul 11, 2024 $ 0.396
+7.43%
$ 33.74 million $ 307,988
Jul 10, 2024 $ 0.387
+4.48%
$ 32.95 million $ 533,238
Jul 9, 2024 $ 0.37
-5.09%
$ 31.54 million $ 325,342
Jul 8, 2024 $ 0.391
-0.42%
$ 33.27 million $ 567,555
Jul 7, 2024 $ 0.392
-2.09%
$ 33.41 million $ 626,966
Jul 6, 2024 $ 0.4
-0.74%
$ 34.12 million $ 553,849
Jul 5, 2024 $ 0.404
-0.22%
$ 34.41 million $ 621,637
Jul 4, 2024 $ 0.404
-3.95%
$ 34.45 million $ 647,699
Jul 3, 2024 $ 0.421
-1.58%
$ 35.87 million $ 591,065
Jul 2, 2024 $ 0.428
-4.52%
$ 36.44 million $ 628,755
Jul 1, 2024 $ 0.448
+0.97%
$ 38.17 million $ 564,438
Jun 30, 2024 $ 0.444
+1.82%
$ 37.8 million $ 277,603