Tenset Historical Data

10SET Page 22
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.398
+1.67%
$ 34.27 million $ 14,012
May 29, 2023 $ 0.392
-9.03%
$ 33.71 million $ 10,323
May 28, 2023 $ 0.43
-1.31%
$ 37.03 million $ 10,610
May 27, 2023 $ 0.437
+3.52%
$ 37.56 million $ 12,102
May 26, 2023 $ 0.422
+2.30%
$ 36.29 million $ 11,147
May 25, 2023 $ 0.412
-3.92%
$ 35.48 million $ 28,932
May 24, 2023 $ 0.429
-5.55%
$ 36.91 million $ 101,941
May 23, 2023 $ 0.454
-4.47%
$ 39.07 million $ 10,390
May 22, 2023 $ 0.475
+6.80%
$ 40.9 million $ 11,836
May 21, 2023 $ 0.445
-0.39%
$ 38.3 million $ 1,392
May 20, 2023 $ 0.447
-5.54%
$ 38.45 million $ 15,115
May 19, 2023 $ 0.473
-0.67%
$ 40.7 million $ 6,967
May 18, 2023 $ 0.476
-2.05%
$ 40.98 million $ 14,107
May 17, 2023 $ 0.486
-2.44%
$ 41.84 million $ 8,372
May 16, 2023 $ 0.498
-1.98%
$ 42.88 million $ 16,710
May 15, 2023 $ 0.509
-1.33%
$ 43.75 million $ 5,541
May 14, 2023 $ 0.515
-3.08%
$ 44.34 million $ 8,165
May 13, 2023 $ 0.532
+2.84%
$ 45.75 million $ 5,519
May 12, 2023 $ 0.517
+2.69%
$ 44.49 million $ 13,584
May 11, 2023 $ 0.504
+5.97%
$ 43.32 million $ 17,475
May 10, 2023 $ 0.475
-1.84%
$ 40.88 million $ 10,707
May 9, 2023 $ 0.486
-2.55%
$ 41.84 million $ 14,699
May 8, 2023 $ 0.499
-0.57%
$ 42.93 million $ 21,241
May 7, 2023 $ 0.502
-0.42%
$ 43.18 million $ 13,549
May 6, 2023 $ 0.504
-1.74%
$ 43.36 million $ 23,088
May 5, 2023 $ 0.578
+3.36%
$ 49.75 million $ 12,121
May 4, 2023 $ 0.56
-2.02%
$ 48.14 million $ 24,247
May 3, 2023 $ 0.571
+2.01%
$ 49.13 million $ 28,931
May 2, 2023 $ 0.56
+7.00%
$ 48.16 million $ 15,472
May 1, 2023 $ 0.523
-10.95%
$ 45.01 million $ 50,004
Apr 30, 2023 $ 0.587
-2.21%
$ 50.54 million $ 37,382
Apr 29, 2023 $ 0.601
+7.85%
$ 51.68 million $ 51,953
Apr 28, 2023 $ 0.557
-5.64%
$ 47.92 million $ 96,128
Apr 27, 2023 $ 0.59
-1.42%
$ 50.79 million $ 17,565
Apr 26, 2023 $ 0.599
-0.94%
$ 51.52 million $ 32,822
Apr 25, 2023 $ 0.604
+1.82%
$ 52 million $ 43,616
Apr 24, 2023 $ 0.594
-2.79%
$ 51.08 million $ 13,397
Apr 23, 2023 $ 0.611
-0.98%
$ 52.54 million $ 20,760
Apr 22, 2023 $ 0.617
-6.92%
$ 53.06 million $ 39,819
Apr 21, 2023 $ 0.663
+9.72%
$ 57.02 million $ 142,770
Apr 20, 2023 $ 0.604
-18.96%
$ 51.97 million $ 334,318
Apr 19, 2023 $ 0.745
-13.81%
$ 64.13 million $ 44,318
Apr 18, 2023 $ 0.865
+1.09%
$ 74.38 million $ 66,573
Apr 17, 2023 $ 0.854
+5.63%
$ 73.48 million $ 183,189
Apr 16, 2023 $ 0.808
+3.46%
$ 69.49 million $ 180,843
Apr 15, 2023 $ 0.781
+11.62%
$ 67.16 million $ 432,984
Apr 14, 2023 $ 0.699
+6.28%
$ 60.15 million $ 236,703
Apr 13, 2023 $ 0.658
-1.45%
$ 56.62 million $ 142,287
Apr 12, 2023 $ 0.668
-3.46%
$ 57.47 million $ 179,662
Apr 11, 2023 $ 0.692
+15.82%
$ 59.53 million $ 162,100