Tenset Historical Data

10SET Page 27
Download
Date Close Price change Market cap Trading volume
Sep 23, 2022 $ 1.21
-3.68%
$ 104.35 million $ 500,941
Sep 22, 2022 $ 1.26
+3.72%
$ 108.37 million $ 327,983
Sep 21, 2022 $ 1.21
-4.00%
$ -- $ 532,558
Sep 20, 2022 $ 1.26
-2.16%
$ 108.8 million $ 1 million
Sep 19, 2022 $ 1.29
+3.35%
$ 110.96 million $ 1.26 million
Sep 18, 2022 $ 1.25
-14.34%
$ 107.26 million $ 1.22 million
Sep 17, 2022 $ 1.45
-8.78%
$ 125.19 million $ 1.39 million
Sep 16, 2022 $ 1.59
-3.11%
$ 137.26 million $ 1.08 million
Sep 15, 2022 $ 1.65
-19.45%
$ 141.73 million $ 1.58 million
Sep 14, 2022 $ 2.04
-6.82%
$ 175.81 million $ 1.24 million
Sep 13, 2022 $ 2.19
-4.74%
$ 188.67 million $ 1.18 million
Sep 12, 2022 $ 2.3
-0.22%
$ 198.07 million $ 1.17 million
Sep 11, 2022 $ 2.31
-0.38%
$ 198.43 million $ 1.17 million
Sep 10, 2022 $ 2.33
+2.06%
$ 200.71 million $ 943,968
Sep 9, 2022 $ 2.28
+4.75%
$ 196.6 million $ 1.27 million
Sep 8, 2022 $ 2.18
+0.40%
$ 187.52 million $ 1.12 million
Sep 7, 2022 $ 2.17
-0.42%
$ 186.77 million $ 1.04 million
Sep 6, 2022 $ 2.18
-5.06%
$ 187.56 million $ 974,590
Sep 5, 2022 $ 2.3
-3.11%
$ 197.55 million $ 990,014
Sep 4, 2022 $ 2.37
+0.73%
$ 203.62 million $ 973,299
Sep 3, 2022 $ 2.35
-0.44%
$ 202.17 million $ 958,728
Sep 2, 2022 $ 2.36
+1.36%
$ 213.59 million $ 1.03 million
Sep 1, 2022 $ 2.33
-1.62%
$ 210.71 million $ 1 million
Aug 31, 2022 $ 2.37
-1.26%
$ 214.17 million $ 969,393
Aug 30, 2022 $ 2.4
-1.02%
$ 216.92 million $ 1.01 million
Aug 29, 2022 $ 2.42
+0.28%
$ 219.14 million $ 1.1 million
Aug 28, 2022 $ 2.41
+0.03%
$ 218.57 million $ 1.03 million
Aug 27, 2022 $ 2.41
-0.60%
$ 218.48 million $ 1.07 million
Aug 26, 2022 $ 2.43
-11.39%
$ 219.81 million $ 1.08 million
Aug 25, 2022 $ 2.74
+0.01%
$ 248.07 million $ 1.29 million
Aug 24, 2022 $ 2.74
-1.74%
$ 248.03 million $ 1.05 million
Aug 23, 2022 $ 2.79
-1.42%
$ 252.4 million $ 1.08 million
Aug 22, 2022 $ 2.83
-2.62%
$ 256 million $ 1.23 million
Aug 21, 2022 $ 2.9
+3.70%
$ 262.9 million $ 1.17 million
Aug 20, 2022 $ 2.79
+0.01%
$ 253.02 million $ 1.2 million
Aug 19, 2022 $ 2.79
-2.02%
$ 252.88 million $ 1.22 million
Aug 18, 2022 $ 2.85
-0.77%
$ 258.04 million $ 1.08 million
Aug 17, 2022 $ 2.87
-4.00%
$ 260.08 million $ 1.37 million
Aug 16, 2022 $ 2.99
-2.46%
$ 270.89 million $ 1.14 million
Aug 15, 2022 $ 3.07
-2.36%
$ 277.66 million $ 1.17 million
Aug 14, 2022 $ 3.14
+4.48%
$ 284.41 million $ 1.6 million
Aug 13, 2022 $ 3.01
+0.90%
$ 272.29 million $ 1.72 million
Aug 12, 2022 $ 2.98
+7.53%
$ 269.85 million $ 890,456
Aug 11, 2022 $ 2.77
-0.35%
$ 250.98 million $ 1.14 million
Aug 10, 2022 $ 2.78
+0.66%
$ 251.88 million $ 1.82 million
Aug 9, 2022 $ 2.76
-4.82%
$ 250.12 million $ 1.14 million
Aug 8, 2022 $ 2.9
-3.43%
$ 262.86 million $ 1.22 million
Aug 7, 2022 $ 3.01
-4.38%
$ 272.17 million $ 1.03 million
Aug 6, 2022 $ 3.14
-0.75%
$ 284.64 million $ 1.02 million
Aug 5, 2022 $ 3.17
-1.73%
$ 286.79 million $ 1.03 million