Tenset Historical Data

10SET Page 31
Download
Date Close Price change Market cap Trading volume
Mar 7, 2022 $ 2.34
-1.71%
$ 214.83 million $ 1.29 million
Mar 6, 2022 $ 2.38
-3.06%
$ 218.58 million $ 1.1 million
Mar 5, 2022 $ 2.46
+0.89%
$ 225.48 million $ 818,976
Mar 4, 2022 $ 2.44
-3.70%
$ 223.5 million $ 827,449
Mar 3, 2022 $ 2.53
-0.04%
$ 231.94 million $ 852,871
Mar 2, 2022 $ 2.53
+1.72%
$ 232.29 million $ 1.02 million
Mar 1, 2022 $ 2.49
-2.00%
$ 228.37 million $ 1.27 million
Feb 28, 2022 $ 2.54
+9.62%
$ 233.02 million $ 1.4 million
Feb 27, 2022 $ 2.31
-9.71%
$ 212.59 million $ 1.18 million
Feb 26, 2022 $ 2.56
+7.10%
$ 235.46 million $ 1.26 million
Feb 25, 2022 $ 2.39
+5.53%
$ 219.84 million $ 1.32 million
Feb 24, 2022 $ 2.27
-2.24%
$ 208.46 million $ 1.99 million
Feb 23, 2022 $ 2.32
-0.67%
$ 213.26 million $ 2.58 million
Feb 22, 2022 $ 2.34
+7.00%
$ 214.7 million $ 1.63 million
Feb 21, 2022 $ 2.17
+2.07%
$ 199.58 million $ 1.72 million
Feb 20, 2022 $ 2.13
-11.16%
$ 195.55 million $ 2.45 million
Feb 19, 2022 $ 2.39
-7.45%
$ 220.11 million $ 2.22 million
Feb 18, 2022 $ 2.59
+2.19%
$ 237.85 million $ 2.39 million
Feb 17, 2022 $ 2.53
-1.49%
$ 232.73 million $ 2.42 million
Feb 16, 2022 $ 2.57
+18.36%
$ 236.27 million $ 2.65 million
Feb 15, 2022 $ 2.17
+0.54%
$ 199.63 million $ 1.51 million
Feb 14, 2022 $ 2.16
-2.83%
$ 198.58 million $ 1.75 million
Feb 13, 2022 $ 2.22
+5.24%
$ 204.46 million $ 2.72 million
Feb 12, 2022 $ 2.11
+21.40%
$ 194.29 million $ 1.92 million
Feb 11, 2022 $ 1.74
+8.67%
$ 160.04 million $ 2.02 million
Feb 10, 2022 $ 1.6
-0.37%
$ 147.29 million $ 2.19 million
Feb 9, 2022 $ 1.61
+0.66%
$ 147.84 million $ 2.3 million
Feb 8, 2022 $ 1.6
-7.71%
$ 146.88 million $ 2.63 million
Feb 7, 2022 $ 1.73
+2.56%
$ 159.15 million $ 2.48 million
Feb 6, 2022 $ 1.69
-0.28%
$ 155.18 million $ 2.36 million
Feb 5, 2022 $ 1.69
+8.70%
$ 155.62 million $ 2.36 million
Feb 4, 2022 $ 1.56
+1.28%
$ 143.15 million $ 2.14 million
Feb 3, 2022 $ 1.54
-3.00%
$ 141.34 million $ 2.15 million
Feb 2, 2022 $ 1.58
+2.45%
$ 145.45 million $ 2.14 million
Feb 1, 2022 $ 1.54
-0.84%
$ 141.98 million $ 1.98 million
Jan 31, 2022 $ 1.55
+5.35%
$ 143.2 million $ 1.96 million
Jan 30, 2022 $ 1.47
+0.84%
$ 135.61 million $ 1.46 million
Jan 29, 2022 $ 1.46
-7.21%
$ 134.93 million $ 2.03 million
Jan 28, 2022 $ 1.58
-0.70%
$ 145.45 million $ 2.64 million
Jan 27, 2022 $ 1.59
-2.75%
$ 146.89 million $ 2.26 million
Jan 26, 2022 $ 1.64
+2.58%
$ 151.06 million $ 2.21 million
Jan 25, 2022 $ 1.6
-0.47%
$ 147.27 million $ 2.14 million
Jan 24, 2022 $ 1.61
-28.01%
$ 148.07 million $ 4.02 million
Jan 23, 2022 $ 2.23
+9.45%
$ 205.68 million $ 3.2 million
Jan 22, 2022 $ 2.04
-14.55%
$ 187.88 million $ 3.07 million
Jan 21, 2022 $ 2.38
-11.54%
$ 219.43 million $ 3.48 million
Jan 20, 2022 $ 2.69
+3.38%
$ 248.05 million $ 3.07 million
Jan 19, 2022 $ 2.6
-4.77%
$ 239.94 million $ 3.73 million
Jan 18, 2022 $ 2.73
-2.89%
$ 251.95 million $ 3.27 million
Jan 17, 2022 $ 2.81
-8.49%
$ 259.42 million $ 3.59 million