Register for streaming realtime charts, analysis tools, and prices.
TENETUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.02243 | 0.00072 | 3.32% | 0.02171 | 0.02446 | 0.02102 | 9,237,364.00 |
| Jun 19 2024 | 0.02171 | 0.00243 | 12.60% | 0.01928 | 0.0234 | 0.01902 | 8,648,168.00 |
| Jun 18 2024 | 0.01928 | -0.00388 | -16.75% | 0.023043 | 0.02328 | 0.018835 | 9,869,784.00 |
| Jun 17 2024 | 0.02316 | -0.002911 | -11.17% | 0.0261 | 0.026208 | 0.02226 | 14,283,448.00 |
| Jun 16 2024 | 0.026071 | 0.001247 | 5.02% | 0.02473 | 0.02711 | 0.02365 | 9,032,994.00 |
| Jun 15 2024 | 0.024824 | -0.000296 | -1.18% | 0.02512 | 0.0256 | 0.02309 | 8,733,605.00 |
| Jun 14 2024 | 0.02512 | -0.001482 | -5.57% | 0.02657 | 0.02681 | 0.02449 | 7,741,824.00 |
| Jun 13 2024 | 0.026602 | -0.001888 | -6.63% | 0.028399 | 0.03094 | 0.02636 | 6,579,135.00 |
| Jun 12 2024 | 0.02849 | 0.002779 | 10.81% | 0.02579 | 0.03411 | 0.02492 | 6,964,684.00 |
| Jun 11 2024 | 0.025711 | -0.003159 | -10.94% | 0.02887 | 0.02972 | 0.02502 | 7,463,030.00 |
| Jun 10 2024 | 0.02887 | -0.00128 | -4.25% | 0.03015 | 0.03051 | 0.02787 | 4,512,490.00 |
| Jun 09 2024 | 0.03015 | 0.00091 | 3.11% | 0.02915 | 0.03144 | 0.02832 | 6,129,978.00 |
| Jun 08 2024 | 0.02924 | -0.00396 | -11.93% | 0.03323 | 0.033995 | 0.02905 | 6,753,184.00 |
| Jun 07 2024 | 0.0332 | -0.00119 | -3.46% | 0.034357 | 0.03613 | 0.031892 | 5,936,449.00 |
| Jun 06 2024 | 0.03439 | -0.0014 | -3.91% | 0.03568 | 0.03606 | 0.03433 | 5,680,485.00 |
| Jun 05 2024 | 0.03579 | -0.00008 | -0.22% | 0.035627 | 0.03827 | 0.03396 | 8,965,868.00 |
| Jun 04 2024 | 0.03587 | 0.00137 | 3.97% | 0.034273 | 0.04279 | 0.03409 | 6,561,135.00 |
| Jun 03 2024 | 0.0345 | -0.00071 | -2.02% | 0.035358 | 0.037 | 0.03381 | 5,567,502.00 |
| Jun 02 2024 | 0.03521 | -0.00042 | -1.18% | 0.03582 | 0.03826 | 0.03419 | 5,554,563.00 |
| Jun 01 2024 | 0.03563 | -0.00003 | -0.08% | 0.03532 | 0.03684 | 0.0347 | 6,308,896.00 |
| May 31 2024 | 0.03566 | -0.00057 | -1.57% | 0.03639 | 0.036979 | 0.03466 | 6,308,171.00 |
| May 30 2024 | 0.03623 | -0.00331 | -8.37% | 0.03937 | 0.04086 | 0.03549 | 6,747,111.00 |
| May 29 2024 | 0.03954 | -0.0072 | -15.40% | 0.046505 | 0.05228 | 0.03783 | 6,947,292.00 |
| May 28 2024 | 0.04674 | 0.012 | 34.54% | 0.0349 | 0.05671 | 0.033876 | 7,383,975.00 |
| May 27 2024 | 0.03474 | 0.00014 | 0.40% | 0.034846 | 0.03633 | 0.03366 | 9,553,464.00 |
| May 26 2024 | 0.0346 | -0.00166 | -4.58% | 0.036311 | 0.036353 | 0.034266 | 6,905,964.00 |
| May 25 2024 | 0.03626 | 0.000272 | 0.76% | 0.035677 | 0.03679 | 0.03457 | 6,824,920.00 |
| May 24 2024 | 0.035988 | -0.000532 | -1.46% | 0.03652 | 0.03689 | 0.033632 | 6,452,091.00 |
| May 23 2024 | 0.03652 | 0.00167 | 4.79% | 0.034482 | 0.040 | 0.03381 | 5,304,644.00 |
| May 22 2024 | 0.03485 | -0.00086 | -2.41% | 0.03576 | 0.03617 | 0.03409 | 6,706,988.00 |
| May 21 2024 | 0.03571 | -0.00057 | -1.57% | 0.03672 | 0.03932 | 0.03451 | 4,371,352.00 |
| May 20 2024 | 0.03628 | 0.00213 | 6.24% | 0.03435 | 0.0366 | 0.03363 | 5,801,978.00 |
| May 19 2024 | 0.03415 | -0.00444 | -11.51% | 0.03843 | 0.03876 | 0.03361 | 5,674,455.00 |
| May 18 2024 | 0.03859 | 0.00001 | 0.03% | 0.03827 | 0.040034 | 0.0379 | 4,313,512.00 |
| May 17 2024 | 0.03858 | 0.00057 | 1.50% | 0.038346 | 0.04055 | 0.03685 | 4,263,300.00 |
| May 16 2024 | 0.03801 | -0.00161 | -4.06% | 0.039888 | 0.04525 | 0.03725 | 5,062,176.00 |
| May 15 2024 | 0.03962 | 0.00333 | 9.18% | 0.036318 | 0.04078 | 0.03505 | 4,966,674.00 |
| May 14 2024 | 0.03629 | -0.003801 | -9.48% | 0.04021 | 0.04021 | 0.036 | 4,268,042.00 |
| May 13 2024 | 0.040091 | -0.001669 | -4.00% | 0.041774 | 0.04279 | 0.03836 | 3,372,601.00 |
| May 12 2024 | 0.04176 | -0.00387 | -8.48% | 0.04564 | 0.04665 | 0.04167 | 4,231,796.00 |
| May 11 2024 | 0.04563 | -0.00019 | -0.41% | 0.04588 | 0.04759 | 0.04441 | 4,743,472.00 |
| May 10 2024 | 0.04582 | -0.0045 | -8.94% | 0.05019 | 0.05184 | 0.04484 | 4,349,998.00 |
| May 09 2024 | 0.05032 | 0.000147 | 0.29% | 0.05013 | 0.05265 | 0.04806 | 4,379,104.00 |
| May 08 2024 | 0.050173 | -0.004927 | -8.94% | 0.05438 | 0.05506 | 0.04949 | 3,824,059.00 |
| May 07 2024 | 0.0551 | -0.00456 | -7.64% | 0.05992 | 0.060 | 0.05428 | 3,765,909.00 |
| May 06 2024 | 0.05966 | -0.00241 | -3.88% | 0.06146 | 0.06375 | 0.05871 | 5,055,112.00 |
| May 05 2024 | 0.06207 | -0.00306 | -4.70% | 0.06513 | 0.06588 | 0.06128 | 2,823,462.00 |
| May 04 2024 | 0.06513 | 0.00173 | 2.73% | 0.0634 | 0.0671 | 0.06268 | 3,550,881.00 |
| May 03 2024 | 0.0634 | 0.00284 | 4.69% | 0.06074 | 0.06425 | 0.05746 | 3,701,242.00 |
| May 02 2024 | 0.06056 | -0.00286 | -4.51% | 0.06342 | 0.065 | 0.05845 | 3,831,307.00 |
| May 01 2024 | 0.06342 | -0.00145 | -2.24% | 0.06488 | 0.06841 | 0.06015 | 3,374,535.00 |
| Apr 30 2024 | 0.06487 | -0.00547 | -7.78% | 0.07034 | 0.07296 | 0.0619 | 3,407,991.00 |
| Apr 29 2024 | 0.07034 | -0.005834 | -7.66% | 0.075987 | 0.0765 | 0.06819 | 5,338,950.00 |
| Apr 28 2024 | 0.076174 | 0.007724 | 11.28% | 0.06846 | 0.08135 | 0.06837 | 2,942,821.00 |
| Apr 27 2024 | 0.06845 | -0.00156 | -2.23% | 0.07001 | 0.0708 | 0.06701 | 3,405,762.00 |
| Apr 26 2024 | 0.07001 | -0.00426 | -5.74% | 0.07428 | 0.074603 | 0.06937 | 2,334,717.00 |
| Apr 25 2024 | 0.07427 | 0.00315 | 4.43% | 0.07115 | 0.07441 | 0.06731 | 2,290,482.00 |
| Apr 24 2024 | 0.07112 | -0.002019 | -2.76% | 0.07296 | 0.073557 | 0.06775 | 2,419,297.00 |
| Apr 23 2024 | 0.073139 | 0.000199 | 0.27% | 0.072708 | 0.07368 | 0.06899 | 2,461,607.00 |
| Apr 22 2024 | 0.07294 | -0.00357 | -4.67% | 0.07652 | 0.0769 | 0.07089 | 3,054,788.00 |
| Apr 21 2024 | 0.07651 | -0.00204 | -2.60% | 0.07837 | 0.07959 | 0.07479 | 2,010,812.00 |
| Apr 20 2024 | 0.07855 | 0.00089 | 1.15% | 0.07809 | 0.07955 | 0.07171 | 2,416,757.00 |
| Apr 19 2024 | 0.07766 | 0.00353 | 4.76% | 0.07413 | 0.0843 | 0.068193 | 3,138,587.00 |
| Apr 18 2024 | 0.07413 | 0.0036 | 5.10% | 0.07083 | 0.07481 | 0.06727 | 2,905,766.00 |
| Apr 17 2024 | 0.07053 | -0.00478 | -6.35% | 0.07552 | 0.07762 | 0.06694 | 2,858,797.00 |
| Apr 16 2024 | 0.07531 | 0.0011 | 1.48% | 0.074141 | 0.0766 | 0.071617 | 2,608,680.00 |
| Apr 15 2024 | 0.07421 | -0.00397 | -5.08% | 0.08041 | 0.08509 | 0.07315 | 3,889,812.00 |
| Apr 14 2024 | 0.07818 | 0.00477 | 6.50% | 0.07307 | 0.08082 | 0.06501 | 3,242,597.00 |
| Apr 13 2024 | 0.07341 | -0.01062 | -12.64% | 0.08386 | 0.084544 | 0.067731 | 3,262,750.00 |
| Apr 12 2024 | 0.08403 | -0.00845 | -9.14% | 0.09248 | 0.09445 | 0.08001 | 2,889,859.00 |
| Apr 11 2024 | 0.09248 | -0.00222 | -2.34% | 0.09497 | 0.09574 | 0.08784 | 2,556,549.00 |
| Apr 10 2024 | 0.0947 | -0.00431 | -4.35% | 0.09842 | 0.100962 | 0.09191 | 2,574,877.00 |
| Apr 09 2024 | 0.09901 | -0.00631 | -5.99% | 0.105 | 0.11362 | 0.09707 | 2,668,165.00 |
| Apr 08 2024 | 0.10532 | 0.010965 | 11.62% | 0.09458 | 0.1179 | 0.093834 | 2,456,490.00 |
| Apr 07 2024 | 0.094355 | 0.001425 | 1.53% | 0.09246 | 0.1004 | 0.092336 | 2,571,751.00 |
| Apr 06 2024 | 0.09293 | -0.000888 | -0.95% | 0.094201 | 0.09798 | 0.09237 | 2,217,809.00 |
| Apr 05 2024 | 0.093818 | -0.002336 | -2.43% | 0.097811 | 0.10207 | 0.08785 | 2,545,743.00 |
| Apr 04 2024 | 0.096154 | -0.001906 | -1.94% | 0.09806 | 0.1056 | 0.093841 | 2,642,786.00 |
| Apr 03 2024 | 0.09806 | 0.01151 | 13.30% | 0.08648 | 0.1028 | 0.08592 | 3,170,267.00 |
| Apr 02 2024 | 0.08655 | -0.0056 | -6.08% | 0.09215 | 0.09473 | 0.083226 | 2,536,914.00 |
| Apr 01 2024 | 0.09215 | -0.00571 | -5.83% | 0.09793 | 0.1019 | 0.08927 | 1,796,672.00 |
| Mar 31 2024 | 0.09786 | 0.00129 | 1.34% | 0.09679 | 0.1003 | 0.09002 | 1,831,761.00 |
| Mar 30 2024 | 0.09657 | -0.00534 | -5.24% | 0.10133 | 0.102162 | 0.09598 | 1,750,485.00 |
| Mar 29 2024 | 0.10191 | 0.00075 | 0.74% | 0.10067 | 0.10572 | 0.097 | 2,162,236.00 |
| Mar 28 2024 | 0.10116 | 0.00222 | 2.24% | 0.10001 | 0.1056 | 0.09806 | 2,405,408.00 |
| Mar 27 2024 | 0.09894 | 0.00102 | 1.04% | 0.09821 | 0.10541 | 0.09543 | 3,029,755.00 |
| Mar 26 2024 | 0.09792 | -0.01377 | -12.33% | 0.11169 | 0.11251 | 0.09284 | 3,019,186.00 |
| Mar 25 2024 | 0.11169 | 0.00729 | 6.98% | 0.10431 | 0.11746 | 0.103212 | 3,241,457.00 |
| Mar 24 2024 | 0.1044 | -0.00151 | -1.43% | 0.105597 | 0.10688 | 0.1001 | 2,282,154.00 |
| Mar 23 2024 | 0.10591 | -0.002791 | -2.57% | 0.10836 | 0.116924 | 0.104 | 2,194,641.00 |
