Tenset Historical Data

10SET Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.436
-1.89%
$ 37.13 million $ 559,373
Jun 28, 2024 $ 0.444
-2.55%
$ 37.84 million $ 261,786
Jun 27, 2024 $ 0.458
-6.53%
$ 39.02 million $ 188,144
Jun 26, 2024 $ 0.49
-4.75%
$ 41.77 million $ 254,040
Jun 25, 2024 $ 0.514
-0.53%
$ 43.78 million $ 523,377
Jun 24, 2024 $ 0.516
+10.68%
$ 43.93 million $ 309,995
Jun 23, 2024 $ 0.466
-12.18%
$ 39.69 million $ 298,902
Jun 22, 2024 $ 0.531
+0.38%
$ 45.24 million $ 604,281
Jun 21, 2024 $ 0.529
-1.17%
$ 45.1 million $ 572,598
Jun 20, 2024 $ 0.536
+0.55%
$ 45.63 million $ 508,151
Jun 19, 2024 $ 0.516
-3.43%
$ 43.88 million $ 222,814
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