Tenset Historical Data

10SET Page 30
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 2.44
-8.30%
$ 222.49 million $ 1.48 million
Apr 25, 2022 $ 2.66
-2.83%
$ 242.63 million $ 1.37 million
Apr 24, 2022 $ 2.74
-12.31%
$ 249.76 million $ 1.4 million
Apr 23, 2022 $ 3.13
-1.39%
$ 285.03 million $ 1.58 million
Apr 22, 2022 $ 3.17
-4.13%
$ 289.07 million $ 2.07 million
Apr 21, 2022 $ 3.31
-1.34%
$ 301.81 million $ 1.7 million
Apr 20, 2022 $ 3.35
-13.86%
$ 305.93 million $ 7.06 million
Apr 19, 2022 $ 3.89
-0.76%
$ 355.09 million $ 4.6 million
Apr 18, 2022 $ 3.92
+1.01%
$ 357.76 million $ 3.74 million
Apr 17, 2022 $ 3.88
-1.28%
$ 354.06 million $ 1.9 million
Apr 16, 2022 $ 3.96
+1.71%
$ 360.96 million $ 2.62 million
Apr 15, 2022 $ 3.89
+5.66%
$ 354.88 million $ 3.09 million
Apr 14, 2022 $ 3.66
-0.31%
$ 334.09 million $ 2.28 million
Apr 13, 2022 $ 3.67
-2.00%
$ 335.41 million $ 4.06 million
Apr 12, 2022 $ 3.75
+6.99%
$ 342.24 million $ 2.65 million
Apr 11, 2022 $ 3.5
-5.53%
$ 319.87 million $ 1.67 million
Apr 10, 2022 $ 3.71
-0.01%
$ 338.6 million $ 2.29 million
Apr 9, 2022 $ 3.71
-6.16%
$ 338.62 million $ 2.44 million
Apr 8, 2022 $ 3.95
+3.81%
$ 360.87 million $ 2.63 million
Apr 7, 2022 $ 3.81
+5.56%
$ 347.63 million $ 2.61 million
Apr 6, 2022 $ 3.61
-3.91%
$ 329.38 million $ 2.64 million
Apr 5, 2022 $ 3.75
-5.31%
$ 343.15 million $ 2.97 million
Apr 4, 2022 $ 3.96
-8.71%
$ 362.42 million $ 3.87 million
Apr 3, 2022 $ 4.34
+4.76%
$ 396.99 million $ 3.38 million
Apr 2, 2022 $ 4.14
+10.34%
$ 378.94 million $ 2.88 million
Apr 1, 2022 $ 3.75
-2.98%
$ 343.42 million $ 2.5 million
Mar 31, 2022 $ 3.87
-2.69%
$ 353.96 million $ 1.85 million
Mar 30, 2022 $ 3.98
-0.99%
$ 363.9 million $ 1.35 million
Mar 29, 2022 $ 4.02
+0.62%
$ 367.55 million $ 2.71 million
Mar 28, 2022 $ 3.99
+1.72%
$ 365.29 million $ 2.27 million
Mar 27, 2022 $ 3.93
+7.60%
$ 359.12 million $ 2.66 million
Mar 26, 2022 $ 3.65
+7.94%
$ 333.91 million $ 2.82 million
Mar 25, 2022 $ 3.38
-2.44%
$ 309.34 million $ 5.3 million
Mar 24, 2022 $ 3.46
+1.08%
$ 317.06 million $ 2.06 million
Mar 23, 2022 $ 3.43
+1.19%
$ 313.68 million $ 1.66 million
Mar 22, 2022 $ 3.39
+1.76%
$ 310.25 million $ 2.33 million
Mar 21, 2022 $ 3.33
-1.60%
$ 305 million $ 3.08 million
Mar 20, 2022 $ 3.38
+0.56%
$ 309.97 million $ 1.74 million
Mar 19, 2022 $ 3.36
+1.72%
$ 308.24 million $ 1.42 million
Mar 18, 2022 $ 3.31
+2.05%
$ 303.05 million $ 1.85 million
Mar 17, 2022 $ 3.24
-3.75%
$ 297.02 million $ 1.87 million
Mar 16, 2022 $ 3.36
+5.39%
$ 308.39 million $ 2.4 million
Mar 15, 2022 $ 3.19
+2.36%
$ 292.6 million $ 2.15 million
Mar 14, 2022 $ 3.12
+4.34%
$ 285.88 million $ 2.42 million
Mar 13, 2022 $ 2.99
+8.04%
$ 274.3 million $ 2.51 million
Mar 12, 2022 $ 2.77
+14.66%
$ 253.89 million $ 1.98 million
Mar 11, 2022 $ 2.42
+3.25%
$ 221.67 million $ 1.6 million
Mar 10, 2022 $ 2.34
-4.86%
$ 214.72 million $ 1.41 million
Mar 9, 2022 $ 2.46
+11.18%
$ 225.69 million $ 1.37 million
Mar 8, 2022 $ 2.21
-5.50%
$ 203 million $ 963,927