Tenset Historical Data

10SET Page 28
Download
Date Close Price change Market cap Trading volume
Aug 4, 2022 $ 3.22
+0.11%
$ 291.87 million $ 1.06 million
Aug 3, 2022 $ 3.22
-0.11%
$ 291.51 million $ 1.04 million
Aug 2, 2022 $ 3.22
+1.15%
$ 291.84 million $ 1.13 million
Aug 1, 2022 $ 3.19
+2.76%
$ 288.6 million $ 1.28 million
Jul 31, 2022 $ 3.1
-8.22%
$ 280.86 million $ 1.03 million
Jul 30, 2022 $ 3.38
-0.47%
$ 306.02 million $ 1.14 million
Jul 29, 2022 $ 3.4
-15.77%
$ 307.47 million $ 1.19 million
Jul 28, 2022 $ 4.03
+0.81%
$ 365.03 million $ 169,371
Jul 27, 2022 $ 4
+5.68%
$ 362.09 million $ 242,177
Jul 26, 2022 $ 3.77
-8.66%
$ 341.76 million $ 271,508
Jul 25, 2022 $ 4.13
+2.13%
$ 374.13 million $ 80,869
Jul 24, 2022 $ 4.05
+0.52%
$ 366.38 million $ 65,769
Jul 23, 2022 $ 4.03
+0.30%
$ 364.48 million $ 189,884
Jul 22, 2022 $ 4.02
+5.73%
$ 363.64 million $ 98,199
Jul 21, 2022 $ 3.8
+1.26%
$ 343.92 million $ 1.04 million
Jul 20, 2022 $ 3.75
-1.65%
$ 339.65 million $ 1.19 million
Jul 19, 2022 $ 3.81
+4.06%
$ 345.35 million $ 1.11 million
Jul 18, 2022 $ 3.67
+3.67%
$ 331.87 million $ 1.16 million
Jul 17, 2022 $ 3.54
+4.23%
$ 320.12 million $ 199,849
Jul 16, 2022 $ 3.39
+3.89%
$ 307.13 million $ 763,882
Jul 15, 2022 $ 3.27
-0.79%
$ 295.64 million $ 790,214
Jul 14, 2022 $ 3.29
+1.06%
$ 298.01 million $ 1.19 million
Jul 13, 2022 $ 3.26
-0.38%
$ 294.88 million $ 1.13 million
Jul 12, 2022 $ 3.27
-4.89%
$ 296.02 million $ 1 million
Jul 11, 2022 $ 3.44
-5.15%
$ 311.24 million $ 166,317
Jul 10, 2022 $ 3.62
-1.28%
$ 328.19 million $ 248,103
Jul 9, 2022 $ 3.67
-5.61%
$ 332.45 million $ 1.15 million
Jul 8, 2022 $ 3.89
-3.31%
$ 352.16 million $ 536,259
Jul 7, 2022 $ 4.02
-5.56%
$ 364.23 million $ 1.57 million
Jul 6, 2022 $ 4.26
+4.40%
$ 385.7 million $ 1.65 million
Jul 5, 2022 $ 4.08
+6.91%
$ 369.41 million $ 1.69 million
Jul 4, 2022 $ 3.82
-1.11%
$ 345.53 million $ 1.38 million
Jul 3, 2022 $ 3.86
-3.79%
$ 349.41 million $ 1.59 million
Jul 2, 2022 $ 4.01
+5.35%
$ 363.44 million $ 1.81 million
Jul 1, 2022 $ 3.81
+4.60%
$ 344.98 million $ 1.76 million
Jun 30, 2022 $ 3.64
-2.29%
$ 329.79 million $ 1.77 million
Jun 29, 2022 $ 3.73
+9.17%
$ 337.56 million $ 1.79 million
Jun 28, 2022 $ 3.41
+0.67%
$ 309.21 million $ 2.16 million
Jun 27, 2022 $ 3.39
-7.69%
$ 307.16 million $ 2.23 million
Jun 26, 2022 $ 3.68
+1.33%
$ 332.83 million $ 2.03 million
Jun 25, 2022 $ 3.63
-3.12%
$ 328.41 million $ 1.9 million
Jun 24, 2022 $ 3.75
+8.97%
$ 339.15 million $ 2 million
Jun 23, 2022 $ 3.44
+11.81%
$ 311.24 million $ 1.82 million
Jun 22, 2022 $ 3.07
-1.15%
$ 278.39 million $ 1.78 million
Jun 21, 2022 $ 3.11
+3.83%
$ 281.64 million $ 1.86 million
Jun 20, 2022 $ 3
+11.36%
$ 271.25 million $ 2.05 million
Jun 19, 2022 $ 2.69
+6.81%
$ 243.58 million $ 1.87 million
Jun 18, 2022 $ 2.52
-1.53%
$ 228.04 million $ 1.91 million
Jun 17, 2022 $ 2.56
+1.85%
$ 231.6 million $ 2.05 million
Jun 16, 2022 $ 2.51
-0.99%
$ 227.39 million $ 2.2 million