Tenset Historical Data

10SET Page 29
Download
Date Close Price change Market cap Trading volume
Jun 15, 2022 $ 2.54
+6.20%
$ 229.88 million $ 156,121
Jun 14, 2022 $ 2.39
-1.06%
$ 216.45 million $ 88,738
Jun 13, 2022 $ 2.42
-11.22%
$ 219.32 million $ 259,348
Jun 12, 2022 $ 2.73
-0.40%
$ 247.04 million $ 291,959
Jun 11, 2022 $ 2.74
+0.23%
$ 248.05 million $ 554,945
Jun 10, 2022 $ 2.72
+5.40%
$ 246.69 million $ 470,993
Jun 9, 2022 $ 2.6
+195.29%
$ 235.37 million $ 340,304
Jun 8, 2022 $ 0.885
+62.38%
$ 80.32 million $ 2.01 million
Jun 7, 2022 $ 0.545
-81.85%
$ 49.46 million $ 2.4 million
Jun 6, 2022 $ 3
+2.34%
$ 272.55 million $ 2.16 million
Jun 5, 2022 $ 2.93
+0.17%
$ 266.41 million $ 2.08 million
Jun 4, 2022 $ 2.93
+0.88%
$ 265.95 million $ 2.06 million
Jun 3, 2022 $ 2.9
+0.46%
$ 263.62 million $ 2.16 million
Jun 2, 2022 $ 2.89
+0.87%
$ 262.45 million $ 2.23 million
Jun 1, 2022 $ 2.87
-0.91%
$ 260.2 million $ 2.21 million
May 31, 2022 $ 2.89
-2.68%
$ 262.59 million $ 2.24 million
May 30, 2022 $ 2.97
+9.98%
$ 269.59 million $ 2.3 million
May 29, 2022 $ 2.72
-1.12%
$ 247.15 million $ 2.21 million
May 28, 2022 $ 2.75
+5.12%
$ 249.98 million $ 2.22 million
May 27, 2022 $ 2.6
-12.49%
$ 236.51 million $ 2.36 million
May 26, 2022 $ 2.98
-2.35%
$ 270.29 million $ 2.24 million
May 25, 2022 $ 3.05
+0.28%
$ 276.79 million $ 2.55 million
May 24, 2022 $ 3.03
-3.17%
$ 275.84 million $ 2.59 million
May 23, 2022 $ 3.13
-1.61%
$ 284.86 million $ 698,498
May 22, 2022 $ 3.19
+7.27%
$ 289.55 million $ 2.52 million
May 21, 2022 $ 2.97
-0.38%
$ 269.91 million $ 2.45 million
May 20, 2022 $ 2.98
-2.26%
$ 270.89 million $ 3.01 million
May 19, 2022 $ 3.05
+6.17%
$ 277.25 million $ 2.48 million
May 18, 2022 $ 2.87
+12.75%
$ 261.24 million $ 3.18 million
May 17, 2022 $ 2.55
+7.94%
$ 231.73 million $ 2.31 million
May 16, 2022 $ 2.35
-3.84%
$ 214.07 million $ 2.18 million
May 15, 2022 $ 2.45
+11.78%
$ 222.63 million $ 2.11 million
May 14, 2022 $ 2.19
-6.30%
$ 199.33 million $ 2.13 million
May 13, 2022 $ 2.34
+6.64%
$ 212.75 million $ 2.42 million
May 12, 2022 $ 2.19
-9.91%
$ 199.59 million $ 2.35 million
May 11, 2022 $ 2.43
-5.17%
$ 221.56 million $ 2.65 million
May 10, 2022 $ 2.57
+3.67%
$ 233.65 million $ 2.73 million
May 9, 2022 $ 2.48
-10.45%
$ 225.44 million $ 3.28 million
May 8, 2022 $ 2.77
-2.33%
$ 251.73 million $ 2.95 million
May 7, 2022 $ 2.83
-7.40%
$ 257.75 million $ 3.2 million
May 6, 2022 $ 3.06
-3.07%
$ 278.34 million $ 3.15 million
May 5, 2022 $ 3.16
-7.13%
$ 287.14 million $ 3.18 million
May 4, 2022 $ 3.4
+6.13%
$ 309.43 million $ 2.86 million
May 3, 2022 $ 3.19
+4.39%
$ 290.88 million $ 3.52 million
May 2, 2022 $ 3.05
+1.74%
$ 278.06 million $ 4.94 million
May 1, 2022 $ 2.99
-2.34%
$ 272.74 million $ 3.84 million
Apr 30, 2022 $ 3.07
+3.69%
$ 279.27 million $ 3.32 million
Apr 29, 2022 $ 2.96
+29.54%
$ 269.6 million $ 4.38 million
Apr 28, 2022 $ 2.28
-3.56%
$ 208.1 million $ 3.01 million
Apr 27, 2022 $ 2.36
-3.23%
$ 215.3 million $ 1.64 million