TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1850 | $0.1903 | $0.08030 | $0.1500 | $19.30 | $0 |
| 2019-01-02 | $0.1507 | $0.1892 | $0.1379 | $0.1497 | $39,799.05 | $0 |
| 2019-01-03 | $0.1477 | $0.1534 | $0.1391 | $0.1463 | $45,076.51 | $0 |
| 2019-01-04 | $0.1463 | $0.1489 | $0.1341 | $0.1392 | $79,262.41 | $0 |
| 2019-01-05 | $0.1390 | $0.1509 | $0.1390 | $0.1467 | $108,729 | $0 |
| 2019-01-06 | $0.1474 | $0.1516 | $0.02094 | $0.02109 | $18,503.69 | $0 |
| 2019-01-07 | $0.02111 | $0.1451 | $0.02059 | $0.1311 | $159,315 | $0 |
| 2019-01-08 | $0.1320 | $0.1324 | $0.1041 | $0.1041 | $30,809.00 | $0 |
| 2019-01-09 | $0.1049 | $0.1067 | $0.07710 | $0.07959 | $36,821.32 | $187,492 |
| 2019-01-10 | $0.08042 | $0.09235 | $0.07488 | $0.07854 | $24,237.76 | $185,011 |
| 2019-01-11 | $0.07785 | $0.07994 | $0.07635 | $0.07736 | $29,956.94 | $182,229 |
| 2019-01-12 | $0.07741 | $0.07805 | $0.07382 | $0.07412 | $78.71 | $174,602 |
| 2019-01-13 | $0.07404 | $0.07431 | $0.06811 | $0.06850 | $17.92 | $161,357 |
| 2019-01-14 | $0.06855 | $0.1107 | $0.06482 | $0.1078 | $45,074.83 | $254,007 |
| 2019-01-15 | $0.1079 | $0.1086 | $0.05411 | $0.1004 | $13,603.92 | $236,535 |
| 2019-01-16 | $0.1016 | $0.1023 | $0.05799 | $0.05900 | $9,033.27 | $138,977 |
| 2019-01-17 | $0.05894 | $0.08606 | $0.05833 | $0.07746 | $18,994.19 | $185,830 |
| 2019-01-18 | $0.07745 | $0.07889 | $0.06656 | $0.07431 | $20,926.06 | $178,294 |
| 2019-01-19 | $0.07459 | $0.09718 | $0.06034 | $0.08980 | $47,492.82 | $215,442 |
| 2019-01-20 | $0.08970 | $0.09009 | $0.08531 | $0.08585 | $10,440.59 | $205,960 |
| 2019-01-21 | $0.08602 | $0.09636 | $0.06421 | $0.09474 | $21,959.72 | $227,293 |
| 2019-01-22 | $0.09465 | $0.09841 | $0.08895 | $0.08916 | $14,926.38 | $213,923 |
| 2019-01-23 | $0.08917 | $0.08938 | $0.07686 | $0.07748 | $24,363.14 | $189,762 |
| 2019-01-24 | $0.07752 | $0.08678 | $0.05603 | $0.07847 | $22,757.96 | $192,192 |
| 2019-01-25 | $0.07900 | $0.08681 | $0.04652 | $0.08464 | $27,406.21 | $207,307 |
| 2019-01-26 | $0.08466 | $0.09140 | $0.08442 | $0.09012 | $112.19 | $220,733 |
| 2019-01-27 | $0.09013 | $0.09030 | $0.08708 | $0.08748 | $8,491.29 | $214,261 |
| 2019-01-28 | $0.08740 | $0.08773 | $0.04084 | $0.04099 | $16,426.94 | $100,391 |
| 2019-01-29 | $0.04103 | $0.08059 | $0.03539 | $0.07976 | $11,854.19 | $195,340 |
| 2019-01-30 | $0.07963 | $0.07963 | $0.04886 | $0.07134 | $11,961.65 | $174,717 |
| 2019-01-31 | $0.07131 | $0.07671 | $0.04124 | $0.05493 | $12,322.62 | $134,536 |