Tenset (10SET) historical data and Live price

Tenset

10SET

$ 1.23 -10.668 %

0.00001857 BTC

MARKET CAP
48.348 M

24H VOLUME
1.299 M

CIRC.SUPPLY
39.266 M

MAX SUPPLY
210 M

10SET

USD

Rank636

1H 0.07 %

24H -10.67 %

7D 17.17 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	1.411	1.437	1.239	1.272	1,402,687.71	50,078,032.95
4/21/24	1.4	1.427	1.258	1.411	1,704,549.8	55,504,403.89
4/20/24	1.313	1.529	1.187	1.4	2,726,183.66	55,010,824.38
4/19/24	0.991	1.444	0.98	1.313	2,789,362.45	51,805,938.83
4/18/24	0.985	1.003	0.966	0.99	774,246.23	39,256,900.24
4/17/24	1.051	1.051	0.968	0.985	1,008,783.25	39,040,810.87
4/16/24	1.07	1.071	1.042	1.051	828,532.11	41,676,026.97
4/15/24	1.169	1.17	1.043	1.07	1,183,001	42,424,877.42
4/14/24	1.215	1.219	1.117	1.168	1,156,259.9	46,247,015.6
4/13/24	1.35	1.384	1.198	1.215	2,159,440.65	48,009,947.31
4/12/24	1.458	1.486	1.344	1.35	1,912,414.5	53,323,344.78
4/11/24	1.478	1.573	1.304	1.459	2,780,024.81	57,593,303.03
4/10/24	1.306	1.505	1.302	1.478	2,056,475.03	63,833,516.38
4/9/24	1.118	1.329	1.096	1.306	1,361,750.97	56,119,581.55
4/8/24	1.049	1.125	1.046	1.118	994,641.38	47,335,871.03
4/7/24	1.04	1.095	1.028	1.05	826,101.71	43,105,446.16
4/6/24	1.044	1.067	1.018	1.04	882,620.28	42,668,716.93
4/5/24	1.022	1.049	1.001	1.043	954,135.73	42,764,684.87
4/4/24	0.981	1.036	0.977	1.019	978,659.56	41,739,314.16
4/3/24	0.98	1.001	0.96	0.981	929,875.18	40,201,194.67
4/2/24	1.043	1.052	0.96	0.979	897,507.93	40,033,627.97
4/1/24	1.079	1.125	1.038	1.043	1,157,848.87	42,630,445.91
3/31/24	1.05	1.132	1.035	1.079	987,815.13	44,002,495.38
3/30/24	1.07	1.083	1.042	1.05	960,998.68	42,670,592.94
3/29/24	1.057	1.076	1.036	1.07	876,494.8	43,399,834.91
3/28/24	1.033	1.059	1.028	1.057	914,117.99	42,777,180.66
3/27/24	1.033	1.04	1.012	1.033	898,594.41	41,723,485.9
3/26/24	1.08	1.106	1.029	1.034	888,952.6	41,738,056.92
3/25/24	1.042	1.081	1.03	1.08	893,122.85	43,480,123.06
3/24/24	1.059	1.067	1.016	1.041	880,988.53	41,430,014.67
3/23/24	1.06	1.073	1.022	1.06	850,208.71	41,996,681.95
3/22/24	1.057	1.065	1.032	1.061	935,009.57	42,039,033.43
3/21/24	1.078	1.086	1.046	1.057	850,529.02	41,855,694.4
3/20/24	1.041	1.082	1.012	1.078	940,507.87	42,650,119.56
3/19/24	1.064	1.093	0.987	1.041	1,040,985.52	41,163,433.44
3/18/24	1.145	1.145	1.06	1.064	1,044,990.24	42,069,280.58
3/17/24	1.172	1.173	1.021	1.128	1,376,598.62	44,537,009.89
3/16/24	1.152	1.302	1.151	1.172	1,628,302.86	46,143,057.72
3/15/24	1.158	1.166	1.084	1.153	1,341,258.7	45,332,543.93
3/14/24	1.212	1.243	1.145	1.158	1,237,515.89	45,460,227.54
3/13/24	1.187	1.212	1.102	1.2	1,222,227.24	47,099,919.67
3/12/24	1.128	1.191	1.123	1.185	1,339,176.37	46,466,803.71
3/11/24	1.036	1.19	1.027	1.128	1,376,443.22	44,285,676.5
3/10/24	0.987	1.063	0.98	1.036	1,084,556.1	40,759,707.9
3/9/24	0.957	0.992	0.944	0.987	933,438.9	38,777,092.81
3/8/24	0.91	0.961	0.881	0.957	1,039,669.41	37,674,371.87
3/7/24	0.876	0.911	0.852	0.91	1,142,700.94	35,750,812.89
3/6/24	0.844	0.887	0.839	0.876	860,557.21	34,409,789.88
3/5/24	0.952	0.958	0.835	0.844	993,166.07	33,192,825.69
3/4/24	0.966	1.054	0.898	0.952	994,474.11	37,568,477.96
3/3/24	0.966	0.973	0.964	0.966	566,051.1	38,124,146.07
3/2/24	0.955	0.972	0.945	0.966	637,457.85	38,096,310.77
3/1/24	0.968	0.976	0.945	0.955	736,100.47	37,644,881.84
2/29/24	0.968	0.987	0.938	0.968	793,702.75	38,157,393.56
2/28/24	0.991	0.993	0.928	0.968	899,266.86	38,133,796.06
2/27/24	1.02	1.035	0.966	0.991	806,212.55	38,969,918.05
2/26/24	1.034	1.035	1.006	1.02	882,559.37	40,125,607.41
2/25/24	1.102	1.134	1.029	1.034	1,558,084.3	40,534,166.59
2/24/24	1.016	1.121	0.998	1.102	1,112,791.21	43,265,057.48
2/23/24	1.112	1.143	1.01	1.016	917,653.94	40,338,014.11
2/22/24	1.135	1.218	1.084	1.112	940,904.28	43,922,150.3
2/21/24	1.018	1.15	1.012	1.135	691,504.46	44,783,414.69
2/20/24	0.984	1.049	0.984	1.018	590,851.89	40,138,160.62
2/19/24	0.906	1.001	0.868	0.984	495,520.4	38,800,361.24
2/18/24	0.975	0.991	0.905	0.906	421,443.73	35,767,138.78
2/17/24	1.038	1.05	0.85	0.975	721,193.77	38,457,078.5
2/16/24	1.064	1.08	0.998	1.04	722,485.84	41,007,218.69
2/15/24	0.998	1.136	0.996	1.064	970,082.5	41,999,852.04
2/14/24	0.861	0.998	0.861	0.998	893,615.89	39,474,845.69
2/13/24	0.792	0.87	0.785	0.861	744,559.73	34,182,506.45
2/12/24	0.728	0.793	0.728	0.792	559,279.9	31,459,625.46
2/11/24	0.694	0.809	0.678	0.728	452,440	28,964,258.22
2/10/24	0.704	0.706	0.678	0.694	377,001.9	27,635,431.65
2/9/24	0.679	0.706	0.668	0.704	375,324.53	28,001,460.7
2/8/24	0.673	0.686	0.673	0.679	279,838.77	26,990,467.38
2/7/24	0.674	0.683	0.658	0.673	382,273.34	26,802,884.86
2/6/24	0.678	0.681	0.663	0.674	357,534.41	26,839,668.43
2/5/24	0.673	0.682	0.671	0.678	358,938.35	26,962,537.23
2/4/24	0.683	0.684	0.669	0.672	406,578.78	26,793,171.66
2/3/24	0.679	0.694	0.672	0.683	450,344.98	27,156,767.9
2/2/24	0.662	0.707	0.662	0.679	368,948.32	26,977,779.65
2/1/24	0.645	0.665	0.622	0.662	475,667.63	26,342,943.04
1/31/24	0.649	0.659	0.618	0.645	311,152.84	25,688,632.36
1/30/24	0.64	0.649	0.63	0.649	304,960.18	25,827,448.27
1/29/24	0.636	0.648	0.636	0.64	224,696.55	25,471,606.26
1/28/24	0.634	0.636	0.63	0.636	154,027.76	25,283,983.77
1/27/24	0.675	0.675	0.633	0.634	199,261.69	25,199,060.98
1/26/24	0.679	0.679	0.659	0.675	210,620.17	26,855,784.73
1/25/24	0.666	0.687	0.665	0.679	300,782.48	26,994,246.44
1/24/24	0.643	0.672	0.64	0.666	284,173.77	26,467,508.37

Similar Coins