TEN Historical USD Price
Daily close · Mar 10, 2018 → Mar 9, 2019Daily price history
Feb 8, 2019 → Mar 9, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-09 | $0.0500761 | $0.05098659 | $0.04977491 | $0.0503181 | $130,455.59 |
| 2019-03-08 | $0.05227425 | $0.05286879 | $0.04868549 | $0.05007165 | $139,312.37 |
| 2019-03-07 | $0.05239582 | $0.05322587 | $0.05032347 | $0.05227333 | $203,338.98 |
| 2019-03-06 | $0.05662519 | $0.05704457 | $0.04499716 | $0.05241153 | $138,406.50 |
| 2019-03-05 | $0.05091504 | $0.05666115 | $0.04509937 | $0.05661885 | $145,253.75 |
| 2019-03-04 | $0.05201077 | $0.05242379 | $0.04794047 | $0.0502381 | $207,045.25 |
| 2019-03-03 | $0.05031718 | $0.05244606 | $0.04853811 | $0.05139181 | $119,070.51 |
| 2019-03-02 | $0.0501 | $0.05334272 | $0.04774923 | $0.05033713 | $204,578.87 |
| 2019-03-01 | $0.05066922 | $0.05140743 | $0.04784105 | $0.0501 | $473,143.69 |
| 2019-02-28 | $0.05196355 | $0.05342405 | $0.04943425 | $0.05067206 | $574,208.61 |
| 2019-02-27 | $0.04954199 | $0.05326553 | $0.04828785 | $0.05199843 | $422,348.52 |
| 2019-02-26 | $0.05016621 | $0.05069195 | $0.04165294 | $0.04942111 | $563,327.92 |
| 2019-02-25 | $0.04825687 | $0.05072363 | $0.04825687 | $0.05015797 | $431,247.60 |
| 2019-02-24 | $0.0527604 | $0.05431208 | $0.04829083 | $0.04829083 | $327,647.82 |
| 2019-02-23 | $0.05278612 | $0.05298925 | $0.05120478 | $0.05274165 | $477,934.57 |
| 2019-02-22 | $0.05164649 | $0.05347678 | $0.05098314 | $0.05278977 | $377,550.24 |
| 2019-02-21 | $0.05185073 | $0.05218998 | $0.04966894 | $0.05163286 | $478,495.44 |
| 2019-02-20 | $0.05216389 | $0.0639 | $0.05071749 | $0.05182291 | $300,526.93 |
| 2019-02-19 | $0.05158629 | $0.05282102 | $0.05088383 | $0.05215728 | $389,127.75 |
| 2019-02-18 | $0.05032708 | $0.05210891 | $0.03 | $0.05158123 | $679,377.25 |
| 2019-02-17 | $0.05028718 | $0.05099951 | $0.03968349 | $0.0503352 | $463,064.09 |
| 2019-02-16 | $0.04727651 | $0.05182662 | $0.04726911 | $0.05030382 | $383,368.04 |
| 2019-02-15 | $0.04916951 | $0.04966892 | $0.04711937 | $0.04727408 | $387,866.32 |
| 2019-02-14 | $0.04771988 | $0.05075742 | $0.04648315 | $0.04917257 | $274,496.26 |
| 2019-02-13 | $0.0485971 | $0.04935933 | $0.0449 | $0.04771951 | $273,388.32 |
| 2019-02-12 | $0.04840342 | $0.04962981 | $0.04721914 | $0.04860484 | $480,794.11 |
| 2019-02-11 | $0.05169052 | $0.05169052 | $0.04779256 | $0.04844828 | $660,614.91 |
| 2019-02-10 | $0.05191123 | $0.05209285 | $0.04933134 | $0.05169321 | $771,549.24 |
| 2019-02-09 | $0.05197677 | $0.05218935 | $0.05076339 | $0.05191122 | $752,425.02 |
| 2019-02-08 | $0.0485931 | $0.05172495 | $0.04690739 | $0.05172495 | $746,322.79 |