Tenset Historical Data

10SET Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.314
-23.26%
$ 26.98 million $ 129,451
May 29 $ 0.409
-5.14%
$ 35.15 million $ 102,328
May 22 $ 0.437
-1.94%
$ 37.03 million $ 176,348
May 15 $ 0.447
-13.29%
$ 38.3 million $ 66,812
May 8 $ 0.532
+5.95%
$ 44.34 million $ 83,225
May 1 $ 0.502
-14.57%
$ 43.18 million $ 167,412
Apr 24 $ 0.601
-1.63%
$ 50.54 million $ 255,481
Apr 17 $ 0.617
-23.71%
$ 52.54 million $ 810,987
Apr 10 $ 0.781
+45.88%
$ 69.49 million $ 1.44 million
Apr 3 $ 0.535
+2.83%
$ 46.03 million $ 717,233
Mar 27 $ 0.52
-8.20%
$ 44.75 million $ 513,538
Mar 20 $ 0.556
-14.15%
$ 48.75 million $ 896,430
Mar 13 $ 0.693
+20.55%
$ 55.73 million $ 1.17 million
Mar 6 $ 0.583
-6.40%
$ 49.46 million $ 884,540
Feb 27 $ 0.623
-16.02%
$ 53.64 million $ 188,861
Feb 20 $ 0.742
+5.55%
$ 63.89 million $ 281,677
Feb 13 $ 0.704
+4.72%
$ 60.55 million $ 258,159
Feb 6 $ 0.672
-7.68%
$ 57.85 million $ 295,439
Jan 30 $ 0.728
+4.20%
$ 62.67 million $ 576,856
Jan 23 $ 0.669
+6.59%
$ 60.12 million $ 255,520
Jan 16 $ 0.628
-3.38%
$ 54.05 million $ 298,841
Jan 9 $ 0.65
+6.36%
$ 55.9 million $ 331,860
Jan 2 $ 0.611
+14.72%
$ 52.61 million $ 204,324
Dec 26 $ 0.533
-17.58%
$ 45.85 million $ 462,525
Dec 19 $ 0.627
-25.27%
$ 53.96 million $ 941,206
Dec 12 $ 0.839
-27.31%
$ 72.23 million $ 801,857
Dec 5 $ 1.17
-3.44%
$ 99.36 million $ 778,276
Nov 28 $ 1.21
+9.55%
$ 348.1 million $ 194,189
Nov 21 $ 1.07
+11.11%
$ 317.84 million $ 226,861
Nov 14 $ 0.936
+1.19%
$ 277.11 million $ 377,562
Nov 7 $ 0.925
-23.54%
$ 267.3 million $ 1.62 million
Oct 31 $ 1.21
+9.55%
$ 349.6 million $ 1.37 million
Oct 24 $ 1.1
+15.51%
$ 95.04 million $ 1.27 million
Oct 17 $ 0.956
-8.00%
$ 82.29 million $ 1.75 million
Oct 10 $ 1.04
-17.06%
$ 209.98 million $ 6.72 million
Oct 3 $ 1.25
-2.91%
$ 107.82 million $ 5.78 million
Sep 26 $ 1.29
+0.75%
$ 110.99 million $ 5.97 million
Sep 19 $ 1.17
-6.56%
$ 110.13 million $ 4.08 million
Sep 12 $ 1.25
-45.96%
$ 198.07 million $ 8.85 million
Sep 5 $ 2.31
-2.67%
$ 197.55 million $ 7.51 million
Aug 29 $ 2.37
-1.98%
$ 203.62 million $ 7.03 million
Aug 22 $ 2.41
-16.86%
$ 218.56 million $ 7.82 million
Aug 15 $ 2.9
-7.55%
$ 262.9 million $ 8.35 million
Aug 8 $ 3.14
+4.49%
$ 284.41 million $ 9.54 million
Aug 1 $ 3.01
-3.09%
$ 272.16 million $ 7.59 million
Jul 25 $ 3.1
-23.33%
$ 280.86 million $ 4.13 million
Jul 18 $ 4.05
+14.46%
$ 366.38 million $ 4.84 million
Jul 11 $ 3.54
-2.44%
$ 320.12 million $ 5.25 million
Jul 4 $ 3.62
-6.07%
$ 328.18 million $ 8.23 million
Jun 27 $ 3.86
+5.01%
$ 349.41 million $ 13.11 million