Tenset Historical Data

10SET Page 25
Download
Date Close Price change Market cap Trading volume
Jan 1, 2023 $ 0.533
+1.38%
$ 45.85 million $ 39,651
Dec 31, 2022 $ 0.526
+0.79%
$ 45.23 million $ 68,559
Dec 30, 2022 $ 0.521
-9.17%
$ 44.87 million $ 160,882
Dec 29, 2022 $ 0.574
-3.12%
$ 49.42 million $ 65,488
Dec 28, 2022 $ 0.593
-3.53%
$ 51 million $ 23,567
Dec 27, 2022 $ 0.614
+1.13%
$ 52.86 million $ 66,511
Dec 26, 2022 $ 0.607
-6.04%
$ 52.27 million $ 37,868
Dec 25, 2022 $ 0.627
-2.12%
$ 53.96 million $ 45,555
Dec 24, 2022 $ 0.641
-4.48%
$ 55.15 million $ 18,794
Dec 23, 2022 $ 0.668
+11.25%
$ 57.5 million $ 288,545
Dec 22, 2022 $ 0.598
-9.41%
$ 51.47 million $ 466,816
Dec 21, 2022 $ 0.66
-6.29%
$ 56.81 million $ 60,079
Dec 20, 2022 $ 0.704
-0.63%
$ 60.61 million $ 21,742
Dec 19, 2022 $ 0.709
-15.51%
$ 61.01 million $ 39,674
Dec 18, 2022 $ 0.839
+2.23%
$ 72.23 million $ 45,633
Dec 17, 2022 $ 0.821
-10.66%
$ 70.67 million $ 62,587
Dec 16, 2022 $ 0.92
-6.77%
$ 79.17 million $ 47,135
Dec 15, 2022 $ 0.986
-2.67%
$ 84.86 million $ 118,723
Dec 14, 2022 $ 1.01
-4.59%
$ 87.22 million $ 49,700
Dec 13, 2022 $ 1.06
+2.10%
$ 91.38 million $ 410,686
Dec 12, 2022 $ 1.04
-9.92%
$ 89.51 million $ 67,394
Dec 11, 2022 $ 1.15
-1.08%
$ 99.36 million $ 66,636
Dec 10, 2022 $ 1.17
-0.29%
$ 100.44 million $ 34,019
Dec 9, 2022 $ 1.17
-2.60%
$ 100.74 million $ 10,185
Dec 8, 2022 $ 1.2
+3.05%
$ 103.44 million $ 86,726
Dec 7, 2022 $ 1.17
+2.18%
$ 100.34 million $ 52,220
Dec 6, 2022 $ 1.14
-7.47%
$ 98.26 million $ 535,721
Dec 5, 2022 $ 1.23
+2.09%
$ 106.19 million $ 59,405
Dec 4, 2022 $ 1.21
-0.79%
$ 348.1 million $ 9,856
Dec 3, 2022 $ 1.22
+3.84%
$ 350.74 million $ 20,353
Dec 2, 2022 $ 1.17
-0.74%
$ 337.63 million $ 34,489
Dec 1, 2022 $ 1.18
-3.52%
$ 340.44 million $ 15,758
Nov 30, 2022 $ 1.22
+8.82%
$ 352.86 million $ 57,699
Nov 29, 2022 $ 1.13
+0.66%
$ 324.16 million $ 18,417
Nov 28, 2022 $ 1.12
+1.33%
$ 321.97 million $ 37,618
Nov 27, 2022 $ 1.1
+3.25%
$ 317.84 million $ 12,297
Nov 26, 2022 $ 1.07
+5.48%
$ 307.83 million $ 29,119
Nov 25, 2022 $ 1.01
+1.90%
$ 291.95 million $ 18,001
Nov 24, 2022 $ 0.995
-0.96%
$ 286.61 million $ 26,132
Nov 23, 2022 $ 1
+10.35%
$ 289.32 million $ 20,664
Nov 22, 2022 $ 0.91
+1.25%
$ 262.3 million $ 32,762
Nov 21, 2022 $ 0.9
-6.45%
$ 259.16 million $ 100,184
Nov 20, 2022 $ 0.962
+2.69%
$ 277.11 million $ 53,274
Nov 19, 2022 $ 0.936
+0.14%
$ 269.73 million $ 16,005
Nov 18, 2022 $ 0.936
+2.73%
$ 269.58 million $ 29,538
Nov 17, 2022 $ 0.911
-2.49%
$ 262.5 million $ 13,685
Nov 16, 2022 $ 0.934
-0.42%
$ 269.87 million $ 65,736
Nov 15, 2022 $ 0.938
+2.15%
$ 271.02 million $ 57,807
Nov 14, 2022 $ 0.915
-1.06%
$ 264.5 million $ 194,790
Nov 13, 2022 $ 0.925
-7.80%
$ 267.3 million $ 259,157