Tenset Historical Data

10SET Page 26
Download
Date Close Price change Market cap Trading volume
Nov 12, 2022 $ 1
+3.63%
$ 289.93 million $ 178,957
Nov 11, 2022 $ 0.968
-7.69%
$ 279.76 million $ 225,846
Nov 10, 2022 $ 1.05
+10.41%
$ 303.07 million $ 215,015
Nov 9, 2022 $ 0.95
-17.68%
$ 274.64 million $ 220,531
Nov 8, 2022 $ 1.15
-9.05%
$ 333.67 million $ 292,655
Nov 7, 2022 $ 1.27
+4.94%
$ 366.89 million $ 223,945
Nov 6, 2022 $ 1.21
+2.36%
$ 349.6 million $ 194,559
Nov 5, 2022 $ 1.18
-3.51%
$ 341.59 million $ 204,916
Nov 4, 2022 $ 1.23
+9.73%
$ 354.03 million $ 208,069
Nov 3, 2022 $ 1.12
+0.14%
$ 322.9 million $ 198,661
Nov 2, 2022 $ 1.12
+2.92%
$ 322.46 million $ 194,224
Nov 1, 2022 $ 1.08
-2.66%
$ 93.31 million $ 183,382
Oct 31, 2022 $ 1.11
+0.85%
$ 95.85 million $ 188,725
Oct 30, 2022 $ 1.1
+9.65%
$ 95.04 million $ 207,718
Oct 29, 2022 $ 1.01
-2.67%
$ 86.67 million $ 196,179
Oct 28, 2022 $ 1.03
+4.33%
$ 89.05 million $ 139,975
Oct 27, 2022 $ 0.992
-4.00%
$ 85.36 million $ 151,531
Oct 26, 2022 $ 1.03
+1.33%
$ 208.76 million $ 174,763
Oct 25, 2022 $ 1.02
+6.00%
$ 87.75 million $ 196,608
Oct 24, 2022 $ 0.962
+0.60%
$ 82.77 million $ 204,816
Oct 23, 2022 $ 0.956
-0.27%
$ 82.29 million $ 204,342
Oct 22, 2022 $ 0.959
+0.51%
$ 82.51 million $ 177,446
Oct 21, 2022 $ 0.954
-1.25%
$ 192.73 million $ 192,164
Oct 20, 2022 $ 0.966
-1.13%
$ 195.17 million $ 187,145
Oct 19, 2022 $ 0.975
-3.12%
$ 196.98 million $ 183,679
Oct 18, 2022 $ 1.01
+0.64%
$ 86.6 million $ 184,616
Oct 17, 2022 $ 1
-3.78%
$ 202.04 million $ 625,535
Oct 16, 2022 $ 1.04
+1.32%
$ 209.98 million $ 995,094
Oct 15, 2022 $ 1.03
-2.21%
$ 88.27 million $ 1.03 million
Oct 14, 2022 $ 1.05
+1.09%
$ 90.26 million $ 502,615
Oct 13, 2022 $ 1.04
-0.88%
$ 209.63 million $ 1.1 million
Oct 12, 2022 $ 1.05
-5.52%
$ 90.21 million $ 970,798
Oct 11, 2022 $ 1.11
-8.33%
$ 95.45 million $ 1.15 million
Oct 10, 2022 $ 1.2
-3.88%
$ 103.65 million $ 965,140
Oct 9, 2022 $ 1.25
+1.06%
$ 107.82 million $ 1.17 million
Oct 8, 2022 $ 1.23
-5.35%
$ 249.17 million $ 927,275
Oct 7, 2022 $ 1.3
+1.52%
$ 112.12 million $ 1.53 million
Oct 6, 2022 $ 1.28
-3.82%
$ 110.21 million $ 399,437
Oct 5, 2022 $ 1.33
+0.00%
$ 114.35 million $ 490,921
Oct 4, 2022 $ 1.34
+3.46%
$ 115.52 million $ 385,577
Oct 3, 2022 $ 1.3
+1.04%
$ 112.2 million $ 870,582
Oct 2, 2022 $ 1.29
+4.77%
$ 110.99 million $ 1.01 million
Oct 1, 2022 $ 1.23
-6.08%
$ 106.02 million $ 1.01 million
Sep 30, 2022 $ 1.31
+6.87%
$ 112.88 million $ 1.09 million
Sep 29, 2022 $ 1.23
-5.78%
$ 247.61 million $ 363,442
Sep 28, 2022 $ 1.31
+5.17%
$ 112.42 million $ 970,180
Sep 27, 2022 $ 1.24
-1.43%
$ 106.89 million $ 1.11 million
Sep 26, 2022 $ 1.26
-1.62%
$ 108.39 million $ 414,523
Sep 25, 2022 $ 1.28
+9.81%
$ 110.13 million $ 650,818
Sep 24, 2022 $ 1.17
-3.86%
$ 100.32 million $ 458,057