10SET Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $1.12 | $1.13 | $1.07 | $1.10 | $79,613.79 |
| 2022-11-27 | $1.11 | $1.14 | $1.10 | $1.12 | $49,889.30 |
| 2022-11-26 | $1.09 | $1.21 | $1.09 | $1.11 | $70,727.21 |
| 2022-11-25 | $1.04 | $1.09 | $1.03 | $1.09 | $68,250.67 |
| 2022-11-24 | $1.06 | $1.07 | $1.02 | $1.04 | $60,668.52 |
| 2022-11-23 | $0.95267243 | $1.08 | $0.9334 | $1.06 | $81,647.22 |
| 2022-11-22 | $0.91851636 | $0.95282272 | $0.90974119 | $0.95199984 | $70,274.11 |
| 2022-11-21 | $0.96068845 | $0.99904263 | $0.90731963 | $0.91708732 | $147,300.33 |
| 2022-11-20 | $1.01 | $1.02 | $0.95849217 | $0.96034478 | $99,852.28 |
| 2022-11-19 | $0.96707129 | $1.02 | $0.95855998 | $1.01 | $44,666.05 |
| 2022-11-18 | $0.96909847 | $0.99775429 | $0.95551982 | $0.96738608 | $57,641.71 |
| 2022-11-17 | $0.94692515 | $0.97119338 | $0.9274779 | $0.96888234 | $62,751.33 |
| 2022-11-16 | $0.9610165 | $0.96988911 | $0.89274167 | $0.94664214 | $129,745.04 |
| 2022-11-15 | $0.96730073 | $0.99131171 | $0.94438662 | $0.96050118 | $80,905.49 |
| 2022-11-14 | $0.97320885 | $1.01 | $0.9277 | $0.96652854 | $90,691.96 |
| 2022-11-13 | $1.01 | $1.01 | $0.94052121 | $0.97388117 | $112,146.80 |
| 2022-11-12 | $0.99727122 | $1.03 | $0.9796 | $1.01 | $50,201.02 |
| 2022-11-11 | $1.07 | $1.07 | $0.9392 | $0.99657418 | $84,053.63 |
| 2022-11-10 | $0.915835 | $1.09 | $0.91025884 | $1.07 | $125,660.82 |
| 2022-11-09 | $1.17 | $1.18 | $0.89306462 | $0.9137726 | $183,954.64 |
| 2022-11-08 | $1.26 | $1.41 | $1.08 | $1.17 | $314,425.74 |
| 2022-11-07 | $1.22 | $1.28 | $1.18 | $1.26 | $175,976.20 |
| 2022-11-06 | $1.22 | $1.27 | $1.20 | $1.22 | $46,504.17 |
| 2022-11-05 | $1.25 | $1.25 | $1.15 | $1.22 | $66,602.53 |
| 2022-11-04 | $1.15 | $1.26 | $1.15 | $1.25 | $95,235.85 |
| 2022-11-03 | $1.13 | $1.22 | $1.13 | $1.16 | $55,766.20 |
| 2022-11-02 | $1.16 | $1.18 | $1.11 | $1.13 | $59,505.01 |
| 2022-11-01 | $1.17 | $1.20 | $1.13 | $1.17 | $62,759.53 |
| 2022-10-31 | $1.10 | $1.18 | $1.09 | $1.17 | $69,893.16 |
| 2022-10-30 | $1.05 | $1.17 | $1.05 | $1.10 | $73,487.38 |