Register to chat with like-minded investors on our interactive forums.TENETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 0.00918 | -0.00071 | -7.18% | 0.00998 | 0.01034 | 0.00907 | 2,696,102.00 |
| Jul 09 2024 | 0.00989 | -0.00014 | -1.40% | 0.0101 | 0.01035 | 0.00956 | 2,224,400.00 |
| Jul 08 2024 | 0.01003 | -0.00109 | -9.80% | 0.01112 | 0.01116 | 0.00969 | 2,016,523.00 |
| Jul 07 2024 | 0.01112 | -0.00103 | -8.48% | 0.01201 | 0.01201 | 0.01085 | 819,817.00 |
| Jul 06 2024 | 0.01215 | 0.00121 | 11.06% | 0.01094 | 0.01215 | 0.01038 | 1,159,028.00 |
| Jul 05 2024 | 0.01094 | 0.0003 | 2.82% | 0.01012 | 0.0116 | 0.00871 | 2,538,813.00 |
| Jul 04 2024 | 0.01064 | -0.00192 | -15.29% | 0.01256 | 0.01267 | 0.01043 | 2,310,675.00 |
| Jul 03 2024 | 0.01256 | -0.00228 | -15.36% | 0.01485 | 0.0151 | 0.01192 | 3,212,869.00 |
| Jul 02 2024 | 0.01484 | -0.0008 | -5.12% | 0.01563 | 0.0159 | 0.01453 | 2,730,956.00 |
| Jul 01 2024 | 0.01564 | -0.00123 | -7.29% | 0.01688 | 0.01883 | 0.01504 | 4,365,083.00 |
| Jun 30 2024 | 0.01687 | -0.00258 | -13.26% | 0.01946 | 0.01955 | 0.01461 | 4,638,750.00 |
| Jun 29 2024 | 0.01945 | -0.00162 | -7.69% | 0.02112 | 0.02133 | 0.0192 | 3,137,595.00 |
| Jun 28 2024 | 0.02107 | -0.00169 | -7.43% | 0.02285 | 0.02325 | 0.02101 | 2,501,415.00 |
| Jun 27 2024 | 0.02276 | 0.00034 | 1.52% | 0.02255 | 0.02365 | 0.022 | 2,649,491.00 |
| Jun 26 2024 | 0.02242 | -0.00188 | -7.74% | 0.02422 | 0.02445 | 0.02178 | 3,024,427.00 |
| Jun 25 2024 | 0.0243 | 0.00076 | 3.23% | 0.02361 | 0.02518 | 0.0219 | 3,723,292.00 |
| Jun 24 2024 | 0.02354 | -0.00341 | -12.65% | 0.02658 | 0.02679 | 0.02104 | 3,875,897.00 |
| Jun 23 2024 | 0.02695 | 0.00683 | 33.95% | 0.02008 | 0.03253 | 0.02003 | 2,684,196.00 |
| Jun 22 2024 | 0.02012 | -0.00118 | -5.54% | 0.0213 | 0.02155 | 0.02004 | 2,158,109.00 |
| Jun 21 2024 | 0.0213 | -0.00113 | -5.04% | 0.02246 | 0.02424 | 0.02061 | 5,764,308.00 |
| Jun 20 2024 | 0.02243 | 0.00072 | 3.32% | 0.02173 | 0.02446 | 0.02102 | 8,118,884.00 |
| Jun 19 2024 | 0.02171 | 0.00243 | 12.60% | 0.01928 | 0.0233 | 0.01902 | 7,469,687.00 |
| Jun 18 2024 | 0.01928 | -0.00388 | -16.75% | 0.02316 | 0.02325 | 0.01884 | 8,453,818.00 |
| Jun 17 2024 | 0.02316 | -0.00294 | -11.26% | 0.0261 | 0.0261 | 0.02226 | 6,814,212.00 |
| Jun 16 2024 | 0.0261 | 0.00137 | 5.54% | 0.02474 | 0.02709 | 0.02365 | 7,591,583.00 |
| Jun 15 2024 | 0.02473 | -0.00039 | -1.55% | 0.02512 | 0.0256 | 0.02312 | 7,833,660.00 |
| Jun 14 2024 | 0.02512 | -0.00145 | -5.46% | 0.02658 | 0.02679 | 0.02449 | 7,057,795.00 |
| Jun 13 2024 | 0.02657 | -0.00192 | -6.74% | 0.02849 | 0.03092 | 0.02644 | 5,624,574.00 |
| Jun 12 2024 | 0.02849 | 0.0027 | 10.47% | 0.02589 | 0.03295 | 0.02492 | 5,947,491.00 |
| Jun 11 2024 | 0.02579 | -0.00308 | -10.67% | 0.02889 | 0.02972 | 0.02502 | 6,503,448.00 |
| Jun 10 2024 | 0.02887 | -0.00128 | -4.25% | 0.03015 | 0.03051 | 0.02787 | 4,314,850.00 |
| Jun 09 2024 | 0.03015 | 0.001 | 3.43% | 0.02915 | 0.03133 | 0.02824 | 5,420,201.00 |
| Jun 08 2024 | 0.02915 | -0.00408 | -12.28% | 0.03316 | 0.03397 | 0.02905 | 5,743,109.00 |
| Jun 07 2024 | 0.03323 | -0.00116 | -3.37% | 0.03437 | 0.03613 | 0.03256 | 5,038,139.00 |
| Jun 06 2024 | 0.03439 | -0.00129 | -3.62% | 0.03564 | 0.03605 | 0.03433 | 4,880,308.00 |
| Jun 05 2024 | 0.03568 | -0.00019 | -0.53% | 0.0357 | 0.03815 | 0.03396 | 5,508,993.00 |
| Jun 04 2024 | 0.03587 | 0.00123 | 3.55% | 0.0343 | 0.04279 | 0.03411 | 5,425,855.00 |
| Jun 03 2024 | 0.03464 | -0.00057 | -1.62% | 0.03484 | 0.03686 | 0.03381 | 4,325,110.00 |
| Jun 02 2024 | 0.03521 | -0.00061 | -1.70% | 0.03588 | 0.03826 | 0.03428 | 4,639,633.00 |
| Jun 01 2024 | 0.03582 | 0.00018 | 0.51% | 0.03557 | 0.03684 | 0.0347 | 5,012,623.00 |
| May 31 2024 | 0.03564 | -0.00075 | -2.06% | 0.0364 | 0.03694 | 0.03466 | 4,813,099.00 |
| May 30 2024 | 0.03639 | -0.0033 | -8.31% | 0.03939 | 0.04086 | 0.03549 | 5,286,761.00 |
| May 29 2024 | 0.03969 | -0.00663 | -14.31% | 0.04649 | 0.05198 | 0.03783 | 4,502,263.00 |
| May 28 2024 | 0.04632 | 0.01142 | 32.72% | 0.03478 | 0.05573 | 0.034 | 5,043,037.00 |
| May 27 2024 | 0.0349 | 0.0003 | 0.87% | 0.03495 | 0.03608 | 0.03366 | 4,416,842.00 |
| May 26 2024 | 0.0346 | -0.00166 | -4.58% | 0.03621 | 0.03624 | 0.03432 | 4,854,697.00 |
| May 25 2024 | 0.03626 | 0.0007 | 1.97% | 0.03552 | 0.03667 | 0.03457 | 4,720,086.00 |
| May 24 2024 | 0.03556 | -0.00096 | -2.63% | 0.03638 | 0.03665 | 0.03408 | 4,661,642.00 |
| May 23 2024 | 0.03652 | 0.00167 | 4.79% | 0.03465 | 0.040 | 0.03381 | 4,031,772.00 |
| May 22 2024 | 0.03485 | -0.00091 | -2.54% | 0.03552 | 0.03608 | 0.03409 | 5,031,951.00 |
| May 21 2024 | 0.03576 | -0.00096 | -2.61% | 0.03676 | 0.03932 | 0.03512 | 3,588,394.00 |
| May 20 2024 | 0.03672 | 0.00257 | 7.53% | 0.03435 | 0.0395 | 0.03381 | 4,295,999.00 |
| May 19 2024 | 0.03415 | -0.00435 | -11.30% | 0.03849 | 0.03876 | 0.03367 | 5,031,966.00 |
| May 18 2024 | 0.0385 | -0.00008 | -0.21% | 0.03828 | 0.04002 | 0.0379 | 3,849,220.00 |
| May 17 2024 | 0.03858 | 0.00057 | 1.50% | 0.03826 | 0.04033 | 0.03685 | 3,572,485.00 |
| May 16 2024 | 0.03801 | -0.00161 | -4.06% | 0.03988 | 0.04525 | 0.03736 | 4,292,866.00 |
| May 15 2024 | 0.03962 | 0.00358 | 9.93% | 0.0364 | 0.04078 | 0.03505 | 4,067,392.00 |
| May 14 2024 | 0.03604 | -0.00417 | -10.37% | 0.04018 | 0.04021 | 0.03586 | 3,723,268.00 |
| May 13 2024 | 0.04021 | -0.00154 | -3.69% | 0.04172 | 0.04279 | 0.03836 | 3,545,272.00 |
| May 12 2024 | 0.04175 | -0.00389 | -8.52% | 0.04552 | 0.04665 | 0.04173 | 3,733,414.00 |
| May 11 2024 | 0.04564 | -0.00018 | -0.39% | 0.04599 | 0.04756 | 0.04441 | 4,204,857.00 |
| May 10 2024 | 0.04582 | -0.00437 | -8.71% | 0.05021 | 0.05158 | 0.04484 | 3,661,482.00 |
| May 09 2024 | 0.05019 | -0.00022 | -0.44% | 0.05034 | 0.05265 | 0.0481 | 3,865,977.00 |
| May 08 2024 | 0.05041 | -0.00424 | -7.76% | 0.05457 | 0.05506 | 0.04949 | 3,260,002.00 |
| May 07 2024 | 0.05465 | -0.00527 | -8.80% | 0.05983 | 0.05988 | 0.05428 | 3,123,595.00 |
| May 06 2024 | 0.05992 | -0.00215 | -3.46% | 0.06146 | 0.06375 | 0.05871 | 3,340,277.00 |
| May 05 2024 | 0.06207 | -0.00306 | -4.70% | 0.06556 | 0.06588 | 0.06128 | 2,403,471.00 |
| May 04 2024 | 0.06513 | 0.00173 | 2.73% | 0.06326 | 0.0671 | 0.06268 | 3,021,193.00 |
| May 03 2024 | 0.0634 | 0.00266 | 4.38% | 0.06073 | 0.06425 | 0.05746 | 3,095,946.00 |
| May 02 2024 | 0.06074 | -0.00268 | -4.23% | 0.06312 | 0.065 | 0.05871 | 3,365,328.00 |
| May 01 2024 | 0.06342 | -0.00146 | -2.25% | 0.06487 | 0.06841 | 0.06018 | 2,896,852.00 |
| Apr 30 2024 | 0.06488 | -0.00546 | -7.76% | 0.0704 | 0.07274 | 0.06257 | 2,919,394.00 |
| Apr 29 2024 | 0.07034 | -0.00541 | -7.14% | 0.07569 | 0.0765 | 0.0685 | 2,925,649.00 |
| Apr 28 2024 | 0.07575 | 0.00729 | 10.65% | 0.06841 | 0.08058 | 0.06837 | 2,443,520.00 |
| Apr 27 2024 | 0.06846 | -0.00155 | -2.21% | 0.07001 | 0.0708 | 0.06701 | 2,554,345.00 |
| Apr 26 2024 | 0.07001 | -0.00427 | -5.75% | 0.07427 | 0.0744 | 0.06937 | 1,937,483.00 |
| Apr 25 2024 | 0.07428 | 0.00314 | 4.41% | 0.07114 | 0.07441 | 0.06731 | 1,973,186.00 |
| Apr 24 2024 | 0.07114 | -0.00182 | -2.49% | 0.07294 | 0.07343 | 0.0679 | 1,851,475.00 |
| Apr 23 2024 | 0.07296 | 0.00002 | 0.03% | 0.073 | 0.07368 | 0.06928 | 2,144,033.00 |
| Apr 22 2024 | 0.07294 | -0.00337 | -4.42% | 0.07632 | 0.0769 | 0.07089 | 2,149,414.00 |
| Apr 21 2024 | 0.07631 | -0.00218 | -2.78% | 0.0782 | 0.07946 | 0.07503 | 1,721,576.00 |
| Apr 20 2024 | 0.07849 | 0.0004 | 0.51% | 0.07808 | 0.07955 | 0.07171 | 2,108,351.00 |
| Apr 19 2024 | 0.07809 | 0.00396 | 5.34% | 0.07415 | 0.083 | 0.070 | 2,525,046.00 |
| Apr 18 2024 | 0.07413 | 0.0033 | 4.66% | 0.07141 | 0.07481 | 0.06727 | 2,334,499.00 |
| Apr 17 2024 | 0.07083 | -0.00469 | -6.21% | 0.07552 | 0.07739 | 0.06757 | 2,315,012.00 |
| Apr 16 2024 | 0.07552 | 0.00131 | 1.77% | 0.07422 | 0.0766 | 0.07182 | 1,848,180.00 |
| Apr 15 2024 | 0.07421 | -0.00566 | -7.09% | 0.08041 | 0.08487 | 0.07311 | 2,180,564.00 |
| Apr 14 2024 | 0.07987 | 0.0068 | 9.31% | 0.0724 | 0.080 | 0.06501 | 2,512,596.00 |
| Apr 13 2024 | 0.07307 | -0.01079 | -12.87% | 0.08393 | 0.08421 | 0.071 | 2,510,719.00 |
| Apr 12 2024 | 0.08386 | -0.00862 | -9.32% | 0.09252 | 0.09445 | 0.08001 | 2,252,521.00 |
