Tenset Historical Data

10SET Page 20
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 0.195
-1.00%
$ 16.6 million $ 19,476
Sep 6, 2023 $ 0.196
-1.42%
$ 16.75 million $ 16,837
Sep 5, 2023 $ 0.199
+0.21%
$ 16.99 million $ 14,669
Sep 4, 2023 $ 0.199
-0.94%
$ 16.99 million $ 14,203
Sep 3, 2023 $ 0.201
+0.60%
$ 17.15 million $ 15,370
Sep 2, 2023 $ 0.2
-1.12%
$ 17.03 million $ 14,715
Sep 1, 2023 $ 0.202
-0.42%
$ 17.27 million $ 15,046
Aug 31, 2023 $ 0.204
-5.09%
$ 17.36 million $ 14,812
Aug 30, 2023 $ 0.215
-0.59%
$ 18.35 million $ 11,278
Aug 29, 2023 $ 0.217
+5.03%
$ 18.52 million $ 15,909
Aug 28, 2023 $ 0.207
+1.05%
$ 17.64 million $ 12,118
Aug 27, 2023 $ 0.205
-9.91%
$ 17.47 million $ 16,439
Aug 26, 2023 $ 0.228
+7.20%
$ 19.41 million $ 57,129
Aug 25, 2023 $ 0.212
-1.34%
$ 18.08 million $ 16,048
Aug 24, 2023 $ 0.214
+1.40%
$ 18.29 million $ 12,334
Aug 23, 2023 $ 0.212
+0.78%
$ 18.06 million $ 12,945
Aug 22, 2023 $ 0.21
+1.26%
$ 17.87 million $ 16,138
Aug 21, 2023 $ 0.207
-10.83%
$ 17.63 million $ 15,538
Aug 20, 2023 $ 0.232
+3.54%
$ 19.77 million $ 53,946
Aug 19, 2023 $ 0.224
+1.33%
$ 19.08 million $ 12,956
Aug 18, 2023 $ 0.221
-1.97%
$ 18.88 million $ 18,828
Aug 17, 2023 $ 0.226
-14.24%
$ 19.23 million $ 16,168
Aug 16, 2023 $ 0.263
-2.96%
$ 22.43 million $ 39,164
Aug 15, 2023 $ 0.27
-0.29%
$ 23.04 million $ 13,605
Aug 14, 2023 $ 0.271
+0.04%
$ 23.08 million $ 14,596
Aug 13, 2023 $ 0.27
-5.07%
$ 23.06 million $ 15,221
Aug 12, 2023 $ 0.285
+3.13%
$ 24.29 million $ 10,938
Aug 11, 2023 $ 0.277
+2.83%
$ 23.61 million $ 16,040
Aug 10, 2023 $ 0.261
-2.20%
$ 22.23 million $ 16,130
Aug 9, 2023 $ 0.267
+1.89%
$ 22.78 million $ 15,223
Aug 8, 2023 $ 0.262
-0.31%
$ 22.38 million $ 17,133
Aug 7, 2023 $ 0.263
-6.05%
$ 22.44 million $ 19,289
Aug 6, 2023 $ 0.28
+3.80%
$ 23.9 million $ 12,963
Aug 5, 2023 $ 0.271
+0.12%
$ 23.07 million $ 17,808
Aug 4, 2023 $ 0.27
+2.15%
$ 23.03 million $ 12,500
Aug 3, 2023 $ 0.264
-5.59%
$ 22.52 million $ 13,653
Aug 2, 2023 $ 0.28
-2.11%
$ 23.85 million $ 42,302
Aug 1, 2023 $ 0.286
+9.78%
$ 24.36 million $ 26,994
Jul 31, 2023 $ 0.26
-6.81%
$ 22.18 million $ 18,787
Jul 30, 2023 $ 0.279
-2.80%
$ 23.8 million $ 11,556
Jul 29, 2023 $ 0.287
-0.67%
$ 24.49 million $ 10,225
Jul 28, 2023 $ 0.289
-0.93%
$ 24.67 million $ 26,453
Jul 27, 2023 $ 0.291
+0.34%
$ 24.84 million $ 14,172
Jul 26, 2023 $ 0.291
+0.64%
$ 24.99 million $ 18,175
Jul 25, 2023 $ 0.288
-10.05%
$ 24.8 million $ 13,703
Jul 24, 2023 $ 0.32
+0.78%
$ 27.57 million $ 21,878
Jul 23, 2023 $ 0.318
-0.58%
$ 27.35 million $ 13,160
Jul 22, 2023 $ 0.319
+0.04%
$ 27.46 million $ 13,547
Jul 21, 2023 $ 0.319
+0.08%
$ 27.45 million $ 22,858
Jul 20, 2023 $ 0.319
-0.98%
$ 27.44 million $ 10,601