Tenset Historical Data

10SET Page 19
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $ 0.209
-2.93%
$ 17.85 million $ 37,478
Oct 26, 2023 $ 0.216
-0.26%
$ 18.39 million $ 40,208
Oct 25, 2023 $ 0.216
+6.16%
$ 18.44 million $ 31,010
Oct 24, 2023 $ 0.204
+8.87%
$ 17.37 million $ 82,049
Oct 23, 2023 $ 0.187
+4.77%
$ 15.95 million $ 66,783
Oct 22, 2023 $ 0.179
+6.74%
$ 15.22 million $ 24,836
Oct 21, 2023 $ 0.167
+4.28%
$ 14.28 million $ 27,069
Oct 20, 2023 $ 0.161
-0.09%
$ 13.69 million $ 27,337
Oct 19, 2023 $ 0.161
+1.24%
$ 13.71 million $ 42,342
Oct 18, 2023 $ 0.159
-0.97%
$ 13.57 million $ 22,639
Oct 17, 2023 $ 0.161
+1.12%
$ 13.71 million $ 20,149
Oct 16, 2023 $ 0.159
+0.19%
$ 13.53 million $ 19,724
Oct 15, 2023 $ 0.159
+2.18%
$ 13.55 million $ 15,772
Oct 14, 2023 $ 0.156
+1.93%
$ 13.29 million $ 20,191
Oct 13, 2023 $ 0.153
-3.33%
$ 13.05 million $ 39,527
Oct 12, 2023 $ 0.158
-2.70%
$ 13.5 million $ 74,174
Oct 11, 2023 $ 0.163
-5.67%
$ 13.86 million $ 18,853
Oct 10, 2023 $ 0.173
+14.28%
$ 14.74 million $ 23,834
Oct 9, 2023 $ 0.151
-22.18%
$ 12.92 million $ 20,602
Oct 8, 2023 $ 0.195
+13.44%
$ 16.59 million $ 21,605
Oct 7, 2023 $ 0.178
-9.21%
$ 15.14 million $ 87,498
Oct 6, 2023 $ 0.195
+0.20%
$ 16.66 million $ 21,336
Oct 5, 2023 $ 0.195
-0.29%
$ 16.65 million $ 15,728
Oct 4, 2023 $ 0.196
-1.71%
$ 16.68 million $ 18,358
Oct 3, 2023 $ 0.199
-0.03%
$ 16.98 million $ 19,922
Oct 2, 2023 $ 0.199
+0.02%
$ 17 million $ 19,937
Oct 1, 2023 $ 0.199
-1.22%
$ 16.97 million $ 19,509
Sep 30, 2023 $ 0.202
+4.26%
$ 17.19 million $ 20,040
Sep 29, 2023 $ 0.194
+5.11%
$ 16.5 million $ 18,570
Sep 28, 2023 $ 0.183
+4.71%
$ 15.63 million $ 19,998
Sep 27, 2023 $ 0.175
-0.62%
$ 14.94 million $ 19,241
Sep 26, 2023 $ 0.176
-1.73%
$ 15.02 million $ 20,269
Sep 25, 2023 $ 0.179
-8.14%
$ 15.3 million $ 20,179
Sep 24, 2023 $ 0.196
+0.55%
$ 16.69 million $ 11,107
Sep 23, 2023 $ 0.195
+2.76%
$ 16.6 million $ 10,581
Sep 22, 2023 $ 0.189
-3.09%
$ 16.11 million $ 20,732
Sep 21, 2023 $ 0.195
-0.73%
$ 16.6 million $ 19,720
Sep 20, 2023 $ 0.196
-0.34%
$ 16.74 million $ 17,174
Sep 19, 2023 $ 0.197
+3.06%
$ 16.82 million $ 20,484
Sep 18, 2023 $ 0.192
-5.33%
$ 16.34 million $ 22,251
Sep 17, 2023 $ 0.202
+0.81%
$ 17.22 million $ 19,598
Sep 16, 2023 $ 0.201
+5.08%
$ 17.11 million $ 20,320
Sep 15, 2023 $ 0.191
-3.05%
$ 16.28 million $ 19,254
Sep 14, 2023 $ 0.197
-2.20%
$ 16.79 million $ 20,040
Sep 13, 2023 $ 0.202
-1.08%
$ 17.21 million $ 20,649
Sep 12, 2023 $ 0.204
+6.64%
$ 17.39 million $ 22,217
Sep 11, 2023 $ 0.192
-7.33%
$ 16.35 million $ 19,203
Sep 10, 2023 $ 0.207
-1.37%
$ 17.65 million $ 10,534
Sep 9, 2023 $ 0.21
+4.86%
$ 17.88 million $ 18,256
Sep 8, 2023 $ 0.2
+2.77%
$ 17.05 million $ 20,418