| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $1,00 | $3,17 | |
| 2022 | $3,11 | $0,5341 | 481,94% |
| 2023 | $0,5516 | $0,5759 | -4,23% |
| 2024 | $0,5590 | $0,2096 | 166,74% |
| 2025 | $0,1999 | $0,0572 | 249,66% |
Publicité
Tenset (10SET) Cours Historique
Cours historique du Tenset, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Novembre ($1,02) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,0556) |
| Prix maximum | 2022 Avril ($4,29) |
| Meilleure année | 2024 |
| Pire année | 2022 |
| Meilleur mois | Novembre |
| Pire mois | Avril |
Cours Tenset Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1,96 | $3,84 | $0,9220 | $3,17 | $0 | $2 M | $4.7 M | 0 | 53% |
| 2022 | $2,30 | $7,64 | $0,0802 | $0,5341 | $77.9 M | $1.5 M | $3.9 M | 65.1 M | 2.4 T% |
| 2023 | $0,4493 | $0,9194 | $0,1493 | $0,5759 | $79.6 M | $82.6 T | $461.5 T | 176.3 M | 102% |
| 2024 | $0,5878 | $1,62 | $0,1987 | $0,2096 | $38.7 M | $711.7 T | $2.3 M | 92.3 M | 89% |
| 2025 | $0,0894 | $0,2007 | $0,0550 | $0,0572 | $12.5 M | $566.4 T | $2.2 M | 140.5 M | 47% |
Tenset Rendements annuels
Tenset Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 8,93% O:$1,00 C:$1,09 | 190,11% O:$1,09 C:$3,17 | ||||||||||
| 2022 | -50,57% O:$3,16 C:$1,56 | 61,99% O:$1,57 C:$2,54 | 45,80% O:$2,53 C:$3,69 | -17,36% O:$3,68 C:$3,04 | -5,07% O:$3,04 C:$2,89 | 31,19% O:$2,89 C:$3,79 | -21,67% O:$3,79 C:$2,97 | -19,87% O:$2,96 C:$2,37 | -44,46% O:$2,37 C:$1,32 | -11,91% O:$1,33 C:$1,17 | 2,58% O:$1,17 C:$1,20 | -55,57% O:$1,20 C:$0,53 |
| 2023 | 33,89% O:$0,53 C:$0,72 | -1,37% O:$0,71 C:$0,70 | -28,91% O:$0,70 C:$0,50 | 9,39% O:$0,50 C:$0,55 | -25,84% O:$0,55 C:$0,41 | -23,25% O:$0,41 C:$0,31 | -7,86% O:$0,31 C:$0,29 | -25,94% O:$0,29 C:$0,21 | -7,44% O:$0,21 C:$0,20 | 23,80% O:$0,20 C:$0,24 | 88,75% O:$0,24 C:$0,46 | 24,88% O:$0,46 C:$0,58 |
| 2024 | 12,14% O:$0,58 C:$0,65 | 44,83% O:$0,65 C:$0,94 | 22,12% O:$0,94 C:$1,14 | -0,19% O:$1,15 C:$1,14 | -41,07% O:$1,14 C:$0,67 | -36,21% O:$0,67 C:$0,43 | -6,75% O:$0,43 C:$0,40 | -15,02% O:$0,40 C:$0,34 | -7,30% O:$0,34 C:$0,32 | -16,73% O:$0,32 C:$0,26 | -6,51% O:$0,26 C:$0,25 | -14,86% O:$0,25 C:$0,21 |
| 2025 | -40,98% O:$0,21 C:$0,12 | -30,04% O:$0,12 C:$0,09 | -19,33% O:$0,09 C:$0,07 | -18,01% O:$0,07 C:$0,06 | 0,59% O:$0,06 C:$0,06 |
10SET OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(10SET) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,0573 | $0,0575 | $0,0565 | $0,0573 | $204.1 T | 3.574.919 | $8 M |
| 05/30/2025 | $0,0593 | $0,0596 | $0,0571 | $0,0572 | $202.4 T | 3.453.284 | $8.2 M |
| 05/29/2025 | $0,0604 | $0,0607 | $0,0591 | $0,0593 | $184.3 T | 3.074.451 | $8.4 M |
| 05/28/2025 | $0,0608 | $0,0610 | $0,0601 | $0,0605 | $173.6 T | 2.869.305 | $8.5 M |
| 05/27/2025 | $0,0598 | $0,0614 | $0,0593 | $0,0608 | $188.7 T | 3.122.138 | $8.4 M |
| 05/26/2025 | $0,0596 | $0,0604 | $0,0594 | $0,0598 | $187.1 T | 3.120.736 | $8.4 M |
| 05/25/2025 | $0,0598 | $0,0598 | $0,0588 | $0,0596 | $199 T | 3.359.815 | $8.3 M |
| 05/24/2025 | $0,0591 | $0,0606 | $0,0589 | $0,0598 | $178.7 T | 2.982.928 | $8.4 M |
| 05/23/2025 | $0,0619 | $0,0622 | $0,0590 | $0,0591 | $173.5 T | 2.848.675 | $8.5 M |
| 05/22/2025 | $0,0605 | $0,0621 | $0,0605 | $0,0618 | $127.9 T | 2.078.133 | $8.6 M |
| 05/21/2025 | $0,0588 | $0,0607 | $0,0586 | $0,0604 | $126.5 T | 2.125.749 | $8.3 M |
| 05/20/2025 | $0,0587 | $0,0590 | $0,0580 | $0,0587 | $110 T | 1.878.643 | $8.2 M |
| 05/19/2025 | $0,0589 | $0,0590 | $0,0574 | $0,0587 | $115.8 T | 1.988.343 | $8.1 M |
| 05/18/2025 | $0,0583 | $0,0596 | $0,0577 | $0,0588 | $124.4 T | 2.120.387 | $8.2 M |
| 05/17/2025 | $0,0590 | $0,0590 | $0,0581 | $0,0584 | $129.2 T | 2.207.617 | $8.2 M |
| 05/16/2025 | $0,0595 | $0,0602 | $0,0588 | $0,0590 | $130 T | 2.182.494 | $8.3 M |
| 05/15/2025 | $0,0612 | $0,0615 | $0,0592 | $0,0595 | $123.1 T | 2.027.910 | $8.5 M |
| 05/14/2025 | $0,0624 | $0,0624 | $0,0608 | $0,0611 | $105.7 T | 1.717.999 | $8.6 M |
| 05/13/2025 | $0,0620 | $0,0626 | $0,0603 | $0,0624 | $128.7 T | 2.094.854 | $8.6 M |
| 05/12/2025 | $0,0612 | $0,0646 | $0,0609 | $0,0621 | $127.3 T | 2.046.529 | $8.7 M |
| 05/11/2025 | $0,0617 | $0,0623 | $0,0606 | $0,0611 | $107 T | 1.743.722 | $8.6 M |
| 05/10/2025 | $0,0622 | $0,0630 | $0,0608 | $0,0617 | $95.7 T | 1.555.812 | $8.6 M |
| 05/09/2025 | $0,0587 | $0,0623 | $0,0586 | $0,0622 | $98.7 T | 1.664.165 | $8.3 M |
| 05/08/2025 | $0,0565 | $0,0588 | $0,0563 | $0,0587 | $95.6 T | 1.665.924 | $8 M |
| 05/07/2025 | $0,0563 | $0,0571 | $0,0561 | $0,0565 | $136.7 T | 2.421.018 | $7.9 M |
| 05/06/2025 | $0,0560 | $0,0567 | $0,0559 | $0,0563 | $212.1 T | 3.771.515 | $7.9 M |
| 05/05/2025 | $0,0555 | $0,0560 | $0,0551 | $0,0560 | $187 T | 3.364.778 | $7.8 M |
| 05/04/2025 | $0,0559 | $0,0565 | $0,0550 | $0,0555 | $179.3 T | 3.205.454 | $7.8 M |
| 05/03/2025 | $0,0565 | $0,0567 | $0,0558 | $0,0559 | $159.3 T | 2.827.774 | $7.9 M |
| 05/02/2025 | $0,0569 | $0,0570 | $0,0562 | $0,0565 | $170.3 T | 3.009.879 | $7.9 M |
| 05/01/2025 | $0,0568 | $0,0573 | $0,0566 | $0,0566 | $154.4 T | 2.710.160 | $8 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Convex CRV (CVXCRV) Historique cours | $0,3213 | $95.611.800 | $46.156 | -16,20% | 0,83% | |
 | Reserve (RSV) Historique cours | $0,9827 | $28.352.472 | $4 | -0,49% | -0,14% | |
 | xDAI (XDAI) Historique cours | $1,01 | $8.520.110 | $187.459 | 2,12% | 0,65% | |
 | renBTC (RENBTC) Historique cours | $23.756 | $7.815.762 | $1.081 | -5,14% | -0,37% | |
 | Raydium (RAY) Historique cours | $2,45 | $712.915.183 | $40.792.459 | -22,80% | -0,03% | |
 | Tether Gold (XAUT) Historique cours | $3.291 | $811.189.456 | $12.913.707 | -1,86% | -0,08% | |
 | Olympus (OHM) Historique cours | $19,70 | $317.662.708 | $5.647 | 1,78% | 0,11% | |
 | Toshi (TOSHI) Historique cours | $0,000558 | $234.832.313 | $7.585.557 | -19,23% | 7,92% | |
 | Dvision Network (DVI) Historique cours | $0,00951 | $7.817.376 | $290.330 | -6,15% | 0,34% |