Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TENNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 0.43433 | 0.004494 | 1.05% | 0.428782 | 0.440915 | 0.424045 | 0.00 |
| Jul 09 2024 | 0.429836 | 0.007718 | 1.83% | 0.422163 | 0.43492 | 0.420568 | 0.00 |
| Jul 08 2024 | 0.422118 | 0.012856 | 3.14% | 0.426525 | 0.434987 | 0.399071 | 0.00 |
| Jul 07 2024 | 0.409262 | -0.02002 | -4.66% | 0.42868 | 0.430135 | 0.409262 | 0.00 |
| Jul 06 2024 | 0.429282 | 0.011791 | 2.82% | 0.417222 | 0.431197 | 0.414173 | 0.00 |
| Jul 05 2024 | 0.417491 | -0.012697 | -2.95% | 0.426525 | 0.434987 | 0.396495 | 0.00 |
| Jul 04 2024 | 0.430188 | -0.03109 | -6.74% | 0.461691 | 0.463341 | 0.4281 | 0.00 |
| Jul 03 2024 | 0.461278 | -0.017038 | -3.56% | 0.478506 | 0.479587 | 0.455018 | 0.00 |
| Jul 02 2024 | 0.478316 | -0.002985 | -0.62% | 0.481097 | 0.484385 | 0.475793 | 0.00 |
| Jul 01 2024 | 0.4813 | 0.000357 | 0.07% | 0.478593 | 0.491156 | 0.469466 | 0.00 |
| Jun 30 2024 | 0.480943 | 0.008887 | 1.88% | 0.472354 | 0.483461 | 0.469087 | 0.00 |
| Jun 29 2024 | 0.472056 | -0.000403 | -0.09% | 0.472454 | 0.476288 | 0.47137 | 0.00 |
| Jun 28 2024 | 0.472459 | -0.00958 | -1.99% | 0.482852 | 0.487458 | 0.470799 | 0.00 |
| Jun 27 2024 | 0.48204 | 0.010695 | 2.27% | 0.4716 | 0.485579 | 0.470828 | 0.00 |
| Jun 26 2024 | 0.471345 | -0.003815 | -0.80% | 0.478593 | 0.480179 | 0.465619 | 0.00 |
| Jun 25 2024 | 0.47516 | 0.005722 | 1.22% | 0.469858 | 0.47957 | 0.466974 | 0.00 |
| Jun 24 2024 | 0.469438 | -0.009246 | -1.93% | 0.478593 | 0.480179 | 0.453466 | 0.00 |
| Jun 23 2024 | 0.478684 | -0.01049 | -2.14% | 0.489171 | 0.49254 | 0.477313 | 0.00 |
| Jun 22 2024 | 0.489174 | -0.003258 | -0.66% | 0.492743 | 0.492743 | 0.486755 | 0.00 |
| Jun 21 2024 | 0.492432 | 0.000627 | 0.13% | 0.491497 | 0.496412 | 0.482458 | 0.00 |
| Jun 20 2024 | 0.491805 | -0.005487 | -1.10% | 0.497351 | 0.506234 | 0.487969 | 0.00 |
| Jun 19 2024 | 0.497291 | 0.010308 | 2.12% | 0.487236 | 0.501864 | 0.485082 | 0.00 |
| Jun 18 2024 | 0.486983 | -0.003564 | -0.73% | 0.491887 | 0.491933 | 0.472615 | 0.00 |
| Jun 17 2024 | 0.490547 | -0.016213 | -3.20% | 0.515208 | 0.517117 | 0.486063 | 0.00 |
| Jun 16 2024 | 0.506761 | 0.007672 | 1.54% | 0.498747 | 0.510972 | 0.495694 | 0.00 |
| Jun 15 2024 | 0.499089 | 0.011956 | 2.45% | 0.487158 | 0.502575 | 0.486156 | 0.00 |
| Jun 14 2024 | 0.487133 | 0.001109 | 0.23% | 0.48655 | 0.493728 | 0.470945 | 0.00 |
| Jun 13 2024 | 0.486024 | -0.012391 | -2.49% | 0.497902 | 0.498291 | 0.480264 | 0.00 |
| Jun 12 2024 | 0.498415 | 0.008574 | 1.75% | 0.490006 | 0.511435 | 0.485107 | 0.00 |
| Jun 11 2024 | 0.489842 | -0.023453 | -4.57% | 0.513521 | 0.513836 | 0.480781 | 0.00 |
| Jun 10 2024 | 0.513295 | -0.005289 | -1.02% | 0.515208 | 0.519344 | 0.511538 | 0.00 |
| Jun 09 2024 | 0.518584 | 0.00301 | 0.58% | 0.515208 | 0.520474 | 0.513387 | 0.00 |
| Jun 08 2024 | 0.515574 | 0.000559 | 0.11% | 0.514791 | 0.519065 | 0.513671 | 0.00 |
| Jun 07 2024 | 0.515015 | -0.018823 | -3.53% | 0.533578 | 0.537439 | 0.509848 | 0.00 |
| Jun 06 2024 | 0.533838 | -0.007489 | -1.38% | 0.541236 | 0.542917 | 0.527057 | 0.00 |
| Jun 05 2024 | 0.541327 | 0.007484 | 1.40% | 0.52428 | 0.544141 | 0.521472 | 0.00 |
| Jun 04 2024 | 0.533842 | 0.007227 | 1.37% | 0.527279 | 0.536264 | 0.523887 | 0.00 |
| Jun 03 2024 | 0.526616 | -0.002566 | -0.48% | 0.52856 | 0.538926 | 0.526082 | 0.00 |
| Jun 02 2024 | 0.529182 | -0.004663 | -0.87% | 0.533844 | 0.5369 | 0.52514 | 0.00 |
| Jun 01 2024 | 0.533845 | 0.006992 | 1.33% | 0.526886 | 0.535706 | 0.525041 | 0.00 |
| May 31 2024 | 0.526854 | 0.002376 | 0.45% | 0.52428 | 0.537981 | 0.521163 | 0.00 |
| May 30 2024 | 0.524478 | -0.00265 | -0.50% | 0.527331 | 0.534954 | 0.5185 | 0.00 |
| May 29 2024 | 0.527128 | -0.011078 | -2.06% | 0.537639 | 0.543449 | 0.523793 | 0.00 |
| May 28 2024 | 0.538206 | -0.006958 | -1.28% | 0.543899 | 0.549381 | 0.527832 | 0.00 |
| May 27 2024 | 0.545164 | 0.009687 | 1.81% | 0.527852 | 0.555873 | 0.523918 | 0.00 |
| May 26 2024 | 0.535478 | 0.010843 | 2.07% | 0.525017 | 0.543186 | 0.522519 | 0.00 |
| May 25 2024 | 0.524635 | 0.002524 | 0.48% | 0.521114 | 0.528416 | 0.519693 | 0.00 |
| May 24 2024 | 0.52211 | -0.004054 | -0.77% | 0.527852 | 0.535459 | 0.509113 | 0.00 |
| May 23 2024 | 0.526165 | 0.002276 | 0.43% | 0.523237 | 0.55181 | 0.4998 | 0.00 |
| May 22 2024 | 0.523888 | -0.007031 | -1.32% | 0.530517 | 0.533789 | 0.511703 | 0.00 |
| May 21 2024 | 0.530919 | 0.018445 | 3.60% | 0.513559 | 0.536897 | 0.508484 | 0.00 |
| May 20 2024 | 0.512474 | 0.082895 | 19.30% | 0.404004 | 0.515756 | 0.400939 | 0.00 |
| May 19 2024 | 0.429579 | -0.007815 | -1.79% | 0.437186 | 0.439141 | 0.428161 | 0.00 |
| May 18 2024 | 0.437394 | 0.004936 | 1.14% | 0.432719 | 0.440611 | 0.432169 | 0.00 |
| May 17 2024 | 0.432457 | 0.020413 | 4.95% | 0.411909 | 0.436444 | 0.410707 | 0.00 |
| May 16 2024 | 0.412044 | -0.013206 | -3.11% | 0.425137 | 0.425694 | 0.409577 | 0.00 |
| May 15 2024 | 0.42525 | 0.021697 | 5.38% | 0.404004 | 0.425744 | 0.400939 | 0.00 |
| May 14 2024 | 0.403553 | -0.009251 | -2.24% | 0.412544 | 0.414232 | 0.400519 | 0.00 |
| May 13 2024 | 0.412804 | 0.002654 | 0.65% | 0.407819 | 0.419058 | 0.406503 | 0.00 |
| May 12 2024 | 0.41015 | 0.002818 | 0.69% | 0.407819 | 0.412983 | 0.406503 | 0.00 |
| May 11 2024 | 0.407331 | -0.000134 | -0.03% | 0.407925 | 0.411772 | 0.404505 | 0.00 |
| May 10 2024 | 0.407466 | -0.017412 | -4.10% | 0.424172 | 0.427336 | 0.403255 | 0.00 |
| May 09 2024 | 0.424878 | 0.008683 | 2.09% | 0.416521 | 0.428007 | 0.41336 | 0.00 |
| May 08 2024 | 0.416195 | -0.00635 | -1.50% | 0.421735 | 0.42525 | 0.411551 | 0.00 |
| May 07 2024 | 0.422545 | -0.007063 | -1.64% | 0.429573 | 0.438103 | 0.421152 | 0.00 |
| May 06 2024 | 0.429608 | -0.009379 | -2.14% | 0.418512 | 0.44893 | 0.414519 | 0.00 |
| May 05 2024 | 0.438987 | 0.002625 | 0.60% | 0.436244 | 0.443803 | 0.430541 | 0.00 |
| May 04 2024 | 0.436362 | 0.001616 | 0.37% | 0.434232 | 0.443264 | 0.433507 | 0.00 |
| May 03 2024 | 0.434746 | 0.016225 | 3.88% | 0.418512 | 0.437539 | 0.414519 | 0.00 |
| May 02 2024 | 0.418522 | 0.001396 | 0.33% | 0.41665 | 0.42175 | 0.405429 | 0.00 |
| May 01 2024 | 0.417126 | -0.005908 | -1.40% | 0.421576 | 0.422734 | 0.393987 | 0.00 |
| Apr 30 2024 | 0.423034 | -0.027112 | -6.02% | 0.449194 | 0.454843 | 0.408489 | 0.00 |
| Apr 29 2024 | 0.450146 | -0.007017 | -1.53% | 0.427706 | 0.452554 | 0.422962 | 0.00 |
| Apr 28 2024 | 0.457163 | 0.001677 | 0.37% | 0.4555 | 0.468587 | 0.454777 | 0.00 |
| Apr 27 2024 | 0.455486 | 0.017508 | 4.00% | 0.438428 | 0.459196 | 0.431259 | 0.00 |
| Apr 26 2024 | 0.437977 | -0.004042 | -0.91% | 0.441731 | 0.443226 | 0.434528 | 0.00 |
| Apr 25 2024 | 0.442019 | 0.003133 | 0.71% | 0.439541 | 0.446492 | 0.430147 | 0.00 |
| Apr 24 2024 | 0.438886 | -0.011787 | -2.62% | 0.451135 | 0.460873 | 0.434568 | 0.00 |
| Apr 23 2024 | 0.450673 | 0.002519 | 0.56% | 0.447968 | 0.456795 | 0.441682 | 0.00 |
| Apr 22 2024 | 0.448154 | 0.007465 | 1.69% | 0.427706 | 0.4522 | 0.422962 | 0.00 |
| Apr 21 2024 | 0.440689 | -0.000538 | -0.12% | 0.440955 | 0.447497 | 0.436765 | 0.00 |
| Apr 20 2024 | 0.441227 | 0.011656 | 2.71% | 0.427706 | 0.443999 | 0.422962 | 0.00 |
| Apr 19 2024 | 0.42957 | 0.0002 | 0.05% | 0.42863 | 0.437248 | 0.401962 | 0.00 |
| Apr 18 2024 | 0.42937 | 0.011808 | 2.83% | 0.418524 | 0.433217 | 0.414019 | 0.00 |
| Apr 17 2024 | 0.417563 | -0.014368 | -3.33% | 0.43162 | 0.436736 | 0.409688 | 0.00 |
| Apr 16 2024 | 0.431931 | -0.002307 | -0.53% | 0.433562 | 0.437402 | 0.419994 | 0.00 |
| Apr 15 2024 | 0.434238 | -0.00834 | -1.88% | 0.440707 | 0.458149 | 0.425258 | 0.00 |
| Apr 14 2024 | 0.442578 | 0.018603 | 4.39% | 0.421123 | 0.443997 | 0.408068 | 0.00 |
| Apr 13 2024 | 0.423975 | -0.030103 | -6.63% | 0.451987 | 0.461894 | 0.404468 | 0.00 |
| Apr 12 2024 | 0.454077 | -0.036939 | -7.52% | 0.490524 | 0.497365 | 0.438407 | 0.00 |
