Tenset Historical Data

10SET Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2024 $0.669
-1.82%
$57.02 million $361,775
Feb 3, 2024 $0.681
+0.67%
$58.07 million $422,590
Feb 2, 2024 $0.677
+4.48%
$57.66 million $336,074
Feb 1, 2024 $0.646
-0.14%
$55.03 million $345,256