Tenset Historical Data

10SET Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.288
-9.41%
$24.27 million $3.08 million
Sep 23 $0.315
-0.19%
$27.07 million $2.96 million
Sep 16 $0.308
+1.11%
$26.85 million $4.48 million
Sep 9 $0.3
+6.42%
$25.93 million $8.08 million
Sep 2 $0.287
-14.29%
$23.98 million $10.83 million
Aug 26 $0.335
-7.03%
$28.54 million $10.93 million
Aug 19 $0.361
+11.61%
$30.7 million $7.68 million
Aug 12 $0.318
+0.97%
$27.54 million $3.03 million
Aug 5 $0.312
-7.78%
$26.84 million $2.95 million
Jul 29 $0.338
-16.79%
$28.81 million $3.8 million
Jul 22 $0.411
-15.07%
$34.62 million $3.51 million
Jul 15 $0.421
+8.48%
$41.48 million $3.53 million
Jul 8 $0.396
+0.86%
$33.07 million $2.86 million
Jul 1 $0.4
-9.75%
$33.41 million $3.61 million
Jun 24 $0.436
-6.46%
$37.8 million $2.1 million
Jun 17 $0.531
-9.48%
$39.69 million $2.77 million
Jun 10 $0.588
-10.95%
$50.09 million $2.41 million
Jun 3 $0.67
+1.11%
$56.81 million $3.09 million
May 27 $0.662
-18.59%
$56.4 million $4.5 million
May 20 $0.819
-14.85%
$69.28 million $3.39 million
May 13 $0.937
-4.75%
$81.91 million $2.93 million
May 6 $0.973
-12.58%
$83.77 million $3.6 million
Apr 29 $1.11
-6.67%
$94.77 million $4.27 million
Apr 22 $1.17
-18.09%
$101.56 million $4.47 million
Apr 15 $1.5
+26.73%
$121.98 million $6.71 million
Apr 8 $1.21
+16.33%
$100.64 million $8.66 million
Apr 1 $1.03
-5.32%
$88.87 million $5.26 million
Mar 25 $1.05
+1.10%
$92.92 million $5.22 million
Mar 18 $1.06
-7.61%
$88.18 million $5.54 million
Mar 11 $1.18
+14.44%
$97.53 million $7.93 million
Mar 4 $0.983
+1.75%
$87.55 million $5.85 million
Feb 26 $0.966
-5.91%
$82.3 million $5.1 million
Feb 19 $1.03
+15.06%
$87.46 million $5.39 million
Feb 12 $0.892
+21.59%
$76.02 million $4.49 million
Feb 5 $0.694
+3.70%
$62.43 million $2.05 million
Jan 29 $0.669
+4.26%
$57.02 million $2.16 million
Jan 22 $0.646
-9.21%
$54.69 million $1.52 million
Jan 15 $0.73
+13.28%
$60.69 million $1.44 million
Jan 8 $0.59
-3.57%
$54.97 million $2.57 million
Jan 1 $0.613
+6.50%
$52.18 million $1.99 million
Dec 25 $0.589
+16.81%
$49.08 million $1.76 million
Dec 18 $0.537
+10.27%
$42.97 million $1.88 million
Dec 11 $0.507
-5.99%
$41.55 million $2.1 million
Dec 4 $0.538
+15.94%
$46.05 million $2.67 million
Nov 27 $0.464
-12.93%
$39.58 million $4.14 million
Nov 20 $0.54
-8.56%
$45.5 million $1.1 million
Nov 13 $0.564
+22.26%
$50.33 million $911,362
Nov 6 $0.499
+19.75%
$39.38 million $1.59 million
Oct 30 $0.417
+82.12%
$35.56 million $956,790
Oct 23 $0.23
+28.72%
$19.57 million $313,880