Tenset Historical Data

10SET Page 16
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 1.08
+3.99%
$ 91.7 million $ 853,574
Mar 24, 2024 $ 1.03
-2.14%
$ 88.18 million $ 832,120
Mar 23, 2024 $ 1.06
-0.62%
$ 90.09 million $ 824,100
Mar 22, 2024 $ 1.06
+0.79%
$ 90.65 million $ 956,217
Mar 21, 2024 $ 1.06
-1.92%
$ 90 million $ 829,958
Mar 20, 2024 $ 1.08
+3.26%
$ 91.76 million $ 917,953
Mar 19, 2024 $ 1.04
-1.91%
$ 88.86 million $ 993,337
Mar 18, 2024 $ 1.06
-7.10%
$ 90.59 million $ 1.02 million
Mar 17, 2024 $ 1.14
-2.63%
$ 97.53 million $ 1.39 million
Mar 16, 2024 $ 1.18
+2.15%
$ 100.22 million $ 1.58 million
Mar 15, 2024 $ 1.15
-0.84%
$ 97.84 million $ 1.28 million
Mar 14, 2024 $ 1.16
-3.86%
$ 98.66 million $ 1.22 million
Mar 13, 2024 $ 1.2
+1.43%
$ 102.62 million $ 1.16 million
Mar 12, 2024 $ 1.19
+4.71%
$ 101.1 million $ 1.31 million
Mar 11, 2024 $ 1.13
+10.27%
$ 96.56 million $ 1.37 million
Mar 10, 2024 $ 1.03
+4.49%
$ 87.55 million $ 959,880
Mar 9, 2024 $ 0.983
+3.22%
$ 83.77 million $ 902,665
Mar 8, 2024 $ 0.952
+5.17%
$ 81.16 million $ 1 million
Mar 7, 2024 $ 0.906
+3.55%
$ 77.23 million $ 1.09 million
Mar 6, 2024 $ 0.875
+2.68%
$ 74.61 million $ 821,842
Mar 5, 2024 $ 0.852
-6.95%
$ 72.64 million $ 1.08 million
Mar 4, 2024 $ 0.916
-5.19%
$ 78.07 million $ 950,510
Mar 3, 2024 $ 0.966
+0.00%
$ 82.3 million $ 546,295
Mar 2, 2024 $ 0.965
+1.13%
$ 82.28 million $ 621,431
Mar 1, 2024 $ 0.955
-1.62%
$ 81.35 million $ 699,477
Feb 29, 2024 $ 0.971
+0.36%
$ 82.74 million $ 749,474
Feb 28, 2024 $ 0.967
-2.47%
$ 82.44 million $ 859,986
Feb 27, 2024 $ 0.992
-2.61%
$ 84.55 million $ 824,579
Feb 26, 2024 $ 1.02
-0.74%
$ 86.81 million $ 800,302
Feb 25, 2024 $ 1.03
-11.39%
$ 87.46 million $ 1.57 million
Feb 24, 2024 $ 1.16
+14.70%
$ 98.73 million $ 535,886
Feb 23, 2024 $ 1.01
-7.91%
$ 86.08 million $ 807,421
Feb 22, 2024 $ 1.1
-3.34%
$ 93.47 million $ 831,532
Feb 21, 2024 $ 1.14
+9.87%
$ 96.85 million $ 707,648
Feb 20, 2024 $ 1.03
+4.01%
$ 88.08 million $ 480,087
Feb 19, 2024 $ 0.984
+10.36%
$ 83.89 million $ 465,748
Feb 18, 2024 $ 0.892
-8.88%
$ 76.02 million $ 348,378
Feb 17, 2024 $ 0.979
-6.68%
$ 83.43 million $ 730,292
Feb 16, 2024 $ 1.05
-2.03%
$ 89.39 million $ 553,109
Feb 15, 2024 $ 1.07
+7.53%
$ 91.26 million $ 739,320
Feb 14, 2024 $ 0.995
+16.07%
$ 84.83 million $ 842,331
Feb 13, 2024 $ 0.858
+9.11%
$ 73.09 million $ 704,118
Feb 12, 2024 $ 0.786
+7.14%
$ 66.98 million $ 571,373
Feb 11, 2024 $ 0.733
+5.56%
$ 62.43 million $ 429,278
Feb 10, 2024 $ 0.694
-1.32%
$ 59.14 million $ 379,285
Feb 9, 2024 $ 0.703
+4.91%
$ 59.93 million $ 375,771
Feb 8, 2024 $ 0.675
+0.57%
$ 57.56 million $ 258,826
Feb 7, 2024 $ 0.671
-0.23%
$ 57.23 million $ 357,715
Feb 6, 2024 $ 0.673
-0.76%
$ 57.38 million $ 330,907
Feb 5, 2024 $ 0.679
+1.42%
$ 57.85 million $ 343,342