Tenset Historical Data

10SET Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0614
+10.66%
$ 5.25 million $ 750,869
Apr 28 $ 0.0555
-4.79%
$ 4.77 million $ 1.05 million
Apr 21 $ 0.0583
-0.17%
$ 5.01 million $ 1.22 million
Apr 14 $ 0.0582
-1.29%
$ 5.03 million $ 1.44 million
Apr 7 $ 0.0619
+2.88%
$ 5.06 million $ 854,285
Mar 31 $ 0.0682
-1.86%
$ 5.17 million $ 847,425
Mar 24 $ 0.0714
-3.96%
$ 5.97 million $ 918,228
Mar 17 $ 0.0759
+1.79%
$ 6.4 million $ 1.24 million
Mar 10 $ 0.0758
+0.15%
$ 6.42 million $ 2.01 million
Mar 3 $ 0.0807
-10.32%
$ 6.5 million $ 461,126
Feb 24 $ 0.09
-10.96%
$ 7.74 million $ 619,311
Feb 17 $ 0.102
-4.46%
$ 8.68 million $ 3.89 million
Feb 10 $ 0.105
+1.68%
$ 9.2 million $ 6.2 million
Feb 3 $ 0.103
-61.56%
$ 8.9 million $ 8.31 million
Jan 27 $ 0.266
+112.95%
$ 22.87 million $ 6.42 million
Jan 20 $ 0.125
-13.18%
$ 10.74 million $ 9.35 million
Jan 13 $ 0.153
+1.03%
$ 12.31 million $ 8.02 million
Jan 6 $ 0.15
-18.31%
$ 12.9 million $ 8.42 million
Dec 30 $ 0.195
-11.32%
$ 15.64 million $ 8.09 million
Dec 23 $ 0.221
+8.23%
$ 18.7 million $ 8.2 million
Dec 16 $ 0.204
-15.79%
$ 17.42 million $ 2.16 million
Dec 9 $ 0.243
-14.27%
$ 20.62 million $ 3.25 million
Dec 2 $ 0.301
+18.55%
$ 24.15 million $ 4.06 million
Nov 25 $ 0.254
+0.75%
$ 21.65 million $ 3.7 million
Nov 18 $ 0.249
-4.24%
$ 21.49 million $ 3.58 million
Nov 11 $ 0.257
-7.21%
$ 22.16 million $ 3.64 million
Nov 4 $ 0.27
+4.34%
$ 23.6 million $ 3.9 million
Oct 28 $ 0.258
-10.84%
$ 22.01 million $ 3.86 million
Oct 21 $ 0.291
+0.60%
$ 24.68 million $ 3.32 million
Oct 14 $ 0.29
+1.16%
$ 24.67 million $ 3.23 million
Oct 7 $ 0.291
+2.08%
$ 24.4 million $ 3.35 million
Sep 30 $ 0.288
-9.41%
$ 24.27 million $ 3.08 million
Sep 23 $ 0.315
-0.19%
$ 27.07 million $ 2.96 million
Sep 16 $ 0.308
+1.11%
$ 26.85 million $ 4.48 million
Sep 9 $ 0.3
+6.42%
$ 25.93 million $ 8.08 million
Sep 2 $ 0.287
-14.29%
$ 23.98 million $ 10.83 million
Aug 26 $ 0.335
-7.03%
$ 28.54 million $ 10.93 million
Aug 19 $ 0.361
+11.61%
$ 30.7 million $ 7.68 million
Aug 12 $ 0.318
+0.97%
$ 27.54 million $ 3.03 million
Aug 5 $ 0.312
-7.78%
$ 26.84 million $ 2.95 million
Jul 29 $ 0.338
-16.79%
$ 28.81 million $ 3.8 million
Jul 22 $ 0.411
-15.07%
$ 34.62 million $ 3.51 million
Jul 15 $ 0.421
+8.48%
$ 41.48 million $ 3.53 million
Jul 8 $ 0.396
+0.86%
$ 33.07 million $ 2.86 million
Jul 1 $ 0.4
-9.75%
$ 33.41 million $ 3.61 million
Jun 24 $ 0.436
-6.46%
$ 37.8 million $ 2.1 million
Jun 17 $ 0.531
-9.48%
$ 39.69 million $ 2.77 million
Jun 10 $ 0.588
-10.95%
$ 50.09 million $ 2.41 million
Jun 3 $ 0.67
+1.11%
$ 56.81 million $ 3.09 million
May 27 $ 0.662
-18.59%
$ 56.4 million $ 4.5 million