Tenset Historical Data

10SET Page 32
Download
Date Close Price change Market cap Trading volume
Jan 16, 2022 $ 3.07
+6.11%
$ 283.49 million $ 3.08 million
Jan 15, 2022 $ 2.9
-1.31%
$ 267.19 million $ 2.96 million
Jan 14, 2022 $ 2.93
-4.43%
$ 270.72 million $ 3.2 million
Jan 13, 2022 $ 3.07
-3.06%
$ 283.45 million $ 2.78 million
Jan 12, 2022 $ 3.17
-4.97%
$ 292.9 million $ 2.13 million
Jan 11, 2022 $ 3.34
+4.12%
$ 308.55 million $ 2.99 million
Jan 10, 2022 $ 3.21
+0.86%
$ 296.5 million $ 2.94 million
Jan 9, 2022 $ 3.19
+13.59%
$ 294.13 million $ 2.39 million
Jan 8, 2022 $ 2.81
+7.91%
$ 259.13 million $ 2.25 million
Jan 7, 2022 $ 2.6
-17.83%
$ 239.91 million $ 2.93 million
Jan 6, 2022 $ 3.16
+5.55%
$ 291.71 million $ 2.3 million
Jan 5, 2022 $ 2.99
-17.37%
$ 275.65 million $ 2.76 million
Jan 4, 2022 $ 3.61
+2.22%
$ 333.24 million $ 2.86 million
Jan 3, 2022 $ 3.53
+2.85%
$ 325.66 million $ 2.74 million
Jan 2, 2022 $ 3.44
+9.45%
$ 317.21 million $ 2.45 million
Jan 1, 2022 $ 3.14
-0.48%
$ 289.86 million $ 2.01 million
Dec 31, 2021 $ 3.15
+4.24%
$ 291.21 million $ 2.49 million
Dec 30, 2021 $ 3.03
-4.04%
$ 279.87 million $ 2.55 million
Dec 29, 2021 $ 3.16
+3.81%
$ 291.66 million $ 2.31 million
Dec 28, 2021 $ 3.07
-10.92%
$ 283.62 million $ 4.54 million
Dec 27, 2021 $ 3.45
+10.29%
$ 318.58 million $ 3.8 million
Dec 26, 2021 $ 3.13
+6.35%
$ 289.12 million $ 2.47 million
Dec 25, 2021 $ 2.94
+2.23%
$ 271.75 million $ 2.3 million
Dec 24, 2021 $ 2.88
-3.81%
$ 265.83 million $ 3.71 million
Dec 23, 2021 $ 2.99
+5.28%
$ 276.29 million $ 4.16 million
Dec 22, 2021 $ 2.83
+1.63%
$ 261.41 million $ 3.41 million
Dec 21, 2021 $ 2.79
-4.46%
$ 257.56 million $ 5.77 million
Dec 20, 2021 $ 2.91
+10.98%
$ 268.99 million $ 5.13 million
Dec 19, 2021 $ 2.62
-9.04%
$ 242.41 million $ 4.81 million
Dec 18, 2021 $ 2.91
-4.56%
$ 268.72 million $ 5.63 million
Dec 17, 2021 $ 3.05
+14.51%
$ 282.15 million $ 7.71 million
Dec 16, 2021 $ 2.74
+13.77%
$ 253.9 million $ 5.13 million
Dec 15, 2021 $ 2.41
+30.80%
$ 223.14 million $ 4.26 million
Dec 14, 2021 $ 1.84
+7.11%
$ 170.7 million $ 2.78 million
Dec 13, 2021 $ 1.72
-13.73%
$ 159.47 million $ 3.88 million
Dec 12, 2021 $ 2
+8.00%
$ 184.91 million $ 4.39 million
Dec 11, 2021 $ 1.85
+24.55%
$ 170.95 million $ 4.42 million
Dec 10, 2021 $ 1.48
+24.88%
$ 137.2 million $ 3.07 million
Dec 9, 2021 $ 1.19
-0.58%
$ 110.11 million $ 1.84 million
Dec 8, 2021 $ 1.2
+2.39%
$ 110.74 million $ 1.86 million
Dec 7, 2021 $ 1.17
+1.84%
$ 108.19 million $ 1.77 million
Dec 6, 2021 $ 1.15
-4.42%
$ 106.24 million $ 1.58 million
Dec 5, 2021 $ 1.2
-5.42%
$ 111.07 million $ 920,349
Dec 4, 2021 $ 1.27
-2.75%
$ 117.39 million $ 941,514
Dec 3, 2021 $ 1.3
+2.60%
$ 120.74 million $ 1.04 million
Dec 2, 2021 $ 1.27
+5.69%
$ 117.67 million $ 1 million
Dec 1, 2021 $ 1.2
+8.92%
$ 111.32 million $ 945,970
Nov 30, 2021 $ 1.1
+2.99%
$ 102.24 million $ 645,213
Nov 29, 2021 $ 1.07
+7.68%
$ 99.27 million $ 719,707
Nov 28, 2021 $ 0.995
+0.87%
$ 92.13 million $ 654,015