Tenset Historical Data

10SET Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 16 $ 0.179
+12.74%
$ 15.22 million $ 184,097
Oct 9 $ 0.156
-19.95%
$ 13.55 million $ 197,182
Oct 2 $ 0.178
-10.92%
$ 16.59 million $ 182,780
Sep 25 $ 0.199
+1.89%
$ 16.97 million $ 137,807
Sep 18 $ 0.195
-3.85%
$ 16.69 million $ 110,942
Sep 11 $ 0.201
-3.02%
$ 17.22 million $ 121,683
Sep 4 $ 0.21
+4.26%
$ 17.65 million $ 103,859
Aug 28 $ 0.201
-1.77%
$ 17.15 million $ 99,249
Aug 21 $ 0.228
-1.84%
$ 17.47 million $ 130,132
Aug 14 $ 0.224
-17.32%
$ 19.77 million $ 115,317
Aug 7 $ 0.285
+1.69%
$ 23.06 million $ 94,753
Jul 31 $ 0.28
+0.41%
$ 23.9 million $ 145,008
Jul 24 $ 0.279
-12.23%
$ 23.8 million $ 116,162
Jul 17 $ 0.318
-0.74%
$ 27.35 million $ 92,497
Jul 10 $ 0.32
+4.09%
$ 27.57 million $ 68,897
Jul 3 $ 0.312
-0.04%
$ 26.82 million $ 65,396
Jun 26 $ 0.312
-6.05%
$ 26.83 million $ 51,680
Jun 19 $ 0.324
-6.27%
$ 28.56 million $ 132,945
Jun 12 $ 0.312
-0.51%
$ 29.78 million $ 60,876