Tenset Historical Data

10SET Page 24
Download
Date Close Price change Market cap Trading volume
Feb 20, 2023 $ 0.729
+3.64%
$ 62.73 million $ 24,688
Feb 19, 2023 $ 0.704
-5.77%
$ 60.55 million $ 32,628
Feb 18, 2023 $ 0.747
+8.04%
$ 64.24 million $ 33,275
Feb 17, 2023 $ 0.691
+3.53%
$ 59.45 million $ 30,043
Feb 16, 2023 $ 0.668
+2.95%
$ 57.44 million $ 47,727
Feb 15, 2023 $ 0.649
-5.70%
$ 55.81 million $ 31,680
Feb 14, 2023 $ 0.688
+5.45%
$ 59.19 million $ 25,150
Feb 13, 2023 $ 0.653
-2.88%
$ 56.15 million $ 57,655
Feb 12, 2023 $ 0.672
+3.80%
$ 57.85 million $ 25,721
Feb 11, 2023 $ 0.648
-0.93%
$ 55.73 million $ 22,517
Feb 10, 2023 $ 0.654
-3.97%
$ 56.23 million $ 23,651
Feb 9, 2023 $ 0.68
-2.20%
$ 58.54 million $ 49,419
Feb 8, 2023 $ 0.696
+1.12%
$ 59.87 million $ 32,203
Feb 7, 2023 $ 0.687
-4.35%
$ 59.15 million $ 29,301
Feb 6, 2023 $ 0.719
-1.31%
$ 61.84 million $ 112,630
Feb 5, 2023 $ 0.728
-16.46%
$ 62.67 million $ 65,463
Feb 4, 2023 $ 0.872
-4.17%
$ 75 million $ 111,162
Feb 3, 2023 $ 0.909
+6.23%
$ 78.25 million $ 61,577
Feb 2, 2023 $ 0.856
+15.57%
$ 73.7 million $ 136,607
Feb 1, 2023 $ 0.741
+4.57%
$ 63.78 million $ 58,905
Jan 31, 2023 $ 0.709
+2.08%
$ 61.01 million $ 94,616
Jan 30, 2023 $ 0.695
-0.63%
$ 59.76 million $ 48,527
Jan 29, 2023 $ 0.699
+4.40%
$ 60.12 million $ 20,011
Jan 28, 2023 $ 0.669
-2.24%
$ 57.6 million $ 34,243
Jan 27, 2023 $ 0.685
+2.27%
$ 58.93 million $ 68,176
Jan 26, 2023 $ 0.67
+4.04%
$ 57.64 million $ 54,692
Jan 25, 2023 $ 0.643
+1.23%
$ 55.35 million $ 19,516
Jan 24, 2023 $ 0.635
-0.20%
$ 54.66 million $ 38,791
Jan 23, 2023 $ 0.637
+1.37%
$ 54.78 million $ 40,101
Jan 22, 2023 $ 0.628
-1.81%
$ 54.05 million $ 38,070
Jan 21, 2023 $ 0.639
-1.84%
$ 55.02 million $ 39,741
Jan 20, 2023 $ 0.651
-0.66%
$ 56.05 million $ 55,769
Jan 19, 2023 $ 0.656
-5.05%
$ 56.45 million $ 70,037
Jan 18, 2023 $ 0.691
-0.30%
$ 59.45 million $ 33,021
Jan 17, 2023 $ 0.693
+4.37%
$ 59.63 million $ 28,173
Jan 16, 2023 $ 0.664
+2.12%
$ 57.13 million $ 34,031
Jan 15, 2023 $ 0.65
-1.33%
$ 55.9 million $ 16,330
Jan 14, 2023 $ 0.658
+6.15%
$ 56.6 million $ 24,547
Jan 13, 2023 $ 0.619
-1.70%
$ 53.3 million $ 37,188
Jan 12, 2023 $ 0.63
+4.87%
$ 54.22 million $ 84,992
Jan 11, 2023 $ 0.6
-4.81%
$ 51.61 million $ 16,801
Jan 10, 2023 $ 0.63
-1.02%
$ 54.24 million $ 88,371
Jan 9, 2023 $ 0.637
+4.31%
$ 54.82 million $ 63,630
Jan 8, 2023 $ 0.611
-4.35%
$ 52.61 million $ 22,094
Jan 7, 2023 $ 0.639
+4.65%
$ 55.01 million $ 22,834
Jan 6, 2023 $ 0.611
+0.26%
$ 52.56 million $ 23,358
Jan 5, 2023 $ 0.61
+4.94%
$ 52.45 million $ 30,710
Jan 4, 2023 $ 0.581
+2.93%
$ 49.99 million $ 28,849
Jan 3, 2023 $ 0.564
+4.62%
$ 48.56 million $ 57,841
Jan 2, 2023 $ 0.539
+1.22%
$ 46.41 million $ 18,637