Tenset Historical Data

10SET Page 18
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.507
-0.32%
$ 43.25 million $ 382,484
Dec 15, 2023 $ 0.511
-10.04%
$ 43.6 million $ 290,654
Dec 14, 2023 $ 0.567
-1.19%
$ 48.35 million $ 213,638
Dec 13, 2023 $ 0.574
-8.53%
$ 48.93 million $ 423,236
Dec 12, 2023 $ 0.627
+18.82%
$ 53.49 million $ 500,304
Dec 11, 2023 $ 0.528
-2.15%
$ 45.02 million $ 293,308
Dec 10, 2023 $ 0.54
+0.55%
$ 46.05 million $ 274,982
Dec 9, 2023 $ 0.538
+2.26%
$ 45.87 million $ 371,217
Dec 8, 2023 $ 0.526
-0.52%
$ 44.86 million $ 380,779
Dec 7, 2023 $ 0.529
-1.18%
$ 45.12 million $ 434,149
Dec 6, 2023 $ 0.536
+11.29%
$ 45.66 million $ 523,887
Dec 5, 2023 $ 0.481
-0.77%
$ 41.03 million $ 416,377
Dec 4, 2023 $ 0.485
+4.52%
$ 41.34 million $ 547,547
Dec 3, 2023 $ 0.464
+0.66%
$ 39.58 million $ 617,431
Dec 2, 2023 $ 0.461
+1.46%
$ 39.32 million $ 450,050
Dec 1, 2023 $ 0.455
+2.33%
$ 38.76 million $ 418,921
Nov 30, 2023 $ 0.444
+1.36%
$ 37.85 million $ 626,029
Nov 29, 2023 $ 0.438
-11.58%
$ 37.32 million $ 964,707
Nov 28, 2023 $ 0.495
-7.81%
$ 42.21 million $ 664,314
Nov 27, 2023 $ 0.537
+0.78%
$ 45.81 million $ 395,441
Nov 26, 2023 $ 0.534
-1.13%
$ 45.5 million $ 114,502
Nov 25, 2023 $ 0.54
+4.89%
$ 46.02 million $ 113,904
Nov 24, 2023 $ 0.515
-7.93%
$ 43.87 million $ 293,658
Nov 23, 2023 $ 0.559
-1.02%
$ 47.65 million $ 131,182
Nov 22, 2023 $ 0.565
+3.21%
$ 48.14 million $ 104,246
Nov 21, 2023 $ 0.548
-12.86%
$ 46.68 million $ 224,601
Nov 20, 2023 $ 0.598
+1.35%
$ 51.01 million $ 233,892
Nov 19, 2023 $ 0.59
+0.75%
$ 50.33 million $ 153,257
Nov 18, 2023 $ 0.564
+8.62%
$ 48.12 million $ 141,689
Nov 17, 2023 $ 0.519
+0.78%
$ 44.29 million $ 162,166
Nov 16, 2023 $ 0.516
+3.79%
$ 43.95 million $ 162,835
Nov 15, 2023 $ 0.497
+9.83%
$ 42.34 million $ 135,730
Nov 14, 2023 $ 0.452
-5.46%
$ 38.55 million $ 164,281
Nov 13, 2023 $ 0.478
+3.58%
$ 40.77 million $ 144,660
Nov 12, 2023 $ 0.462
-7.56%
$ 39.38 million $ 85,519
Nov 11, 2023 $ 0.499
+18.98%
$ 42.57 million $ 348,262
Nov 10, 2023 $ 0.42
-30.41%
$ 35.81 million $ 433,251
Nov 9, 2023 $ 0.603
+2.87%
$ 51.45 million $ 153,852
Nov 8, 2023 $ 0.587
+17.76%
$ 50.04 million $ 240,538
Nov 7, 2023 $ 0.498
+6.99%
$ 42.49 million $ 196,804
Nov 6, 2023 $ 0.465
+11.55%
$ 39.67 million $ 215,259
Nov 5, 2023 $ 0.417
+8.96%
$ 35.56 million $ 117,790
Nov 4, 2023 $ 0.383
+10.14%
$ 32.64 million $ 165,023
Nov 3, 2023 $ 0.348
+7.45%
$ 29.64 million $ 125,288
Nov 2, 2023 $ 0.323
+24.14%
$ 27.58 million $ 344,091
Nov 1, 2023 $ 0.261
+5.35%
$ 22.26 million $ 79,213
Oct 31, 2023 $ 0.248
+7.18%
$ 21.11 million $ 30,332
Oct 30, 2023 $ 0.231
+0.89%
$ 19.7 million $ 95,053
Oct 29, 2023 $ 0.23
+5.64%
$ 19.57 million $ 31,675
Oct 28, 2023 $ 0.218
+4.00%
$ 18.57 million $ 24,676