Tenset Historical Data

10SET Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 2024 $1.16
-2.52%
$99.02 million $825,239
Apr 28, 2024 $1.19
+1.64%
$101.56 million $650,990
Apr 27, 2024 $1.17
-0.93%
$99.93 million $752,922
Apr 26, 2024 $1.17
-0.56%
$99.43 million $706,520
Apr 25, 2024 $1.17
-1.08%
$100.04 million $886,367
Apr 24, 2024 $1.19
+4.26%
$101.05 million $788,061
Apr 23, 2024 $1.14
-17.58%
$97.26 million $700,322
Apr 22, 2024 $1.39
-3.22%
$118.07 million $633,384
Apr 21, 2024 $1.43
-4.38%
$121.98 million $1.05 million
Apr 20, 2024 $1.5
+7.01%
$127.54 million $1.14 million
Apr 19, 2024 $1.36
+35.47%
$115.46 million $1.69 million
Apr 18, 2024 $0.991
-1.25%
$84.41 million $775,920
Apr 17, 2024 $1
-4.61%
$85.48 million $1.15 million
Apr 16, 2024 $1.05
-1.89%
$89.63 million $808,356
Apr 15, 2024 $1.07
-9.22%
$91.36 million $1.14 million
Apr 14, 2024 $1.18
-2.66%
$100.64 million $903,445
Apr 13, 2024 $1.21
-10.08%
$103.38 million $2.03 million
Apr 12, 2024 $1.35
-11.48%
$115.01 million $1.84 million
Apr 11, 2024 $1.53
+1.09%
$129.94 million $1.42 million
Apr 10, 2024 $1.51
+15.80%
$128.54 million $1.18 million
Apr 9, 2024 $1.3
+17.60%
$111.16 million $1.29 million
Apr 8, 2024 $1.11
+6.35%
$94.52 million $901,943
Apr 7, 2024 $1.04
+0.99%
$88.87 million $769,640
Apr 6, 2024 $1.03
-3.86%
$87.97 million $823,177
Apr 5, 2024 $1.07
+4.61%
$91.5 million $631,742
Apr 4, 2024 $1.02
+4.46%
$87.03 million $1 million
Apr 3, 2024 $0.978
+0.79%
$83.31 million $861,639
Apr 2, 2024 $0.97
-7.12%
$82.66 million $815,797
Apr 1, 2024 $1.04
-4.52%
$88.72 million $1.12 million
Mar 31, 2024 $1.09
+4.23%
$92.92 million $940,876
Mar 30, 2024 $1.05
-1.93%
$89.15 million $912,011
Mar 29, 2024 $1.07
+1.29%
$90.9 million $843,759
Mar 28, 2024 $1.05
+2.01%
$89.76 million $878,634
Mar 27, 2024 $1.03
+0.36%
$87.99 million $887,526
Mar 26, 2024 $1.03
-4.45%
$87.64 million $845,086
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