Tenset(10SET)Hoje
$0.060754
1 anos atrás
$0.285888
2 anos atrás
$0.206442
3 anos atrás
$2.32
4 anos atrás
$1.98
Tenset Histórico de preços
(10SET)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.060075 | $0.061260 | $0.059779 | $0.060844 | $114.850K |
2025-09-09 | $0.061502 | $0.061517 | $0.059841 | $0.060099 | $115.589K |
2025-09-08 | $0.061301 | $0.061875 | $0.061110 | $0.061494 | $108.152K |
2025-09-07 | $0.059546 | $0.061510 | $0.059236 | $0.061303 | $115.236K |
2025-09-06 | $0.058560 | $0.059604 | $0.058417 | $0.059414 | $98,664.13 |
2025-09-05 | $0.058553 | $0.059053 | $0.058281 | $0.058614 | $108.171K |
2025-09-04 | $0.059457 | $0.059547 | $0.058526 | $0.058629 | $105.868K |
2025-09-03 | $0.058692 | $0.059511 | $0.058652 | $0.059436 | $105.786K |
2025-09-02 | $0.058506 | $0.059172 | $0.058304 | $0.058692 | $110.790K |
2025-09-01 | $0.060290 | $0.060727 | $0.058506 | $0.058557 | $109.905K |
2025-08-31 | $0.060279 | $0.060593 | $0.060058 | $0.060249 | $107.361K |
2025-08-30 | $0.060327 | $0.060806 | $0.05988 | $0.060207 | $108.861K |
2025-08-29 | $0.061140 | $0.061441 | $0.05989 | $0.060324 | $108.117K |
2025-08-28 | $0.060732 | $0.061831 | $0.060226 | $0.061049 | $107.248K |
2025-08-27 | $0.060306 | $0.06124 | $0.060155 | $0.060738 | $111.056K |
2025-08-26 | $0.061564 | $0.061935 | $0.059315 | $0.060243 | $114.291K |
2025-08-25 | $0.064741 | $0.066659 | $0.060909 | $0.061564 | $106.792K |
2025-08-24 | $0.066579 | $0.066759 | $0.059198 | $0.065020 | $117.955K |
2025-08-23 | $0.064644 | $0.067345 | $0.064961 | $0.066521 | $116.533K |
2025-08-22 | $0.063280 | $0.066681 | $0.061813 | $0.064993 | $114.782K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Tenset(10SET)
