TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.05597 | $0.05598 | $0.05137 | $0.05235 | $5,977.49 | $128,221 |
| 2019-02-02 | $0.05229 | $0.05349 | $0.05005 | $0.05258 | $9,349.26 | $128,768 |
| 2019-02-03 | $0.05268 | $0.05293 | $0.04924 | $0.04970 | $7,858.04 | $121,727 |
| 2019-02-04 | $0.04973 | $0.05325 | $0.04960 | $0.05307 | $4,488.96 | $129,970 |
| 2019-02-05 | $0.05305 | $0.05307 | $0.04925 | $0.05013 | $3,739.20 | $122,781 |
| 2019-02-06 | $0.05018 | $0.05049 | $0.04792 | $0.05012 | $6,156.70 | $122,753 |
| 2019-02-07 | $0.04982 | $0.05105 | $0.04742 | $0.04756 | $5,871.42 | $116,481 |
| 2019-02-08 | $0.04789 | $0.05395 | $0.04752 | $0.05359 | $9,743.74 | $130,046 |
| 2019-02-09 | $0.05355 | $0.05518 | $0.05316 | $0.05517 | $3,646.88 | $133,883 |
| 2019-02-10 | $0.05514 | $0.05716 | $0.05425 | $0.05683 | $1,063.68 | $137,911 |
| 2019-02-11 | $0.05715 | $0.08401 | $0.05471 | $0.08098 | $7,462.51 | $196,518 |
| 2019-02-12 | $0.08086 | $0.08703 | $0.04913 | $0.07227 | $6,848.86 | $175,380 |
| 2019-02-13 | $0.07226 | $0.08439 | $0.07130 | $0.07169 | $7,019.06 | $173,983 |
| 2019-02-14 | $0.07163 | $0.07421 | $0.05892 | $0.07108 | $4,703.07 | $172,491 |
| 2019-02-15 | $0.07109 | $0.08586 | $0.07105 | $0.07192 | $5,284.37 | $174,535 |
| 2019-02-16 | $0.07199 | $0.08589 | $0.07199 | $0.08506 | $2,659.40 | $206,436 |
| 2019-02-17 | $0.08503 | $0.08527 | $0.05214 | $0.05767 | $2,724.85 | $139,949 |
| 2019-02-18 | $0.05768 | $0.07076 | $0.05767 | $0.07070 | $1,149.70 | $171,572 |
| 2019-02-19 | $0.07071 | $0.08698 | $0.05346 | $0.05360 | $375.96 | $130,076 |
| 2019-02-20 | $0.05357 | $0.08055 | $0.04821 | $0.04842 | $5,065.11 | $117,498 |
| 2019-02-21 | $0.04841 | $0.08849 | $0.04819 | $0.06565 | $2,641.91 | $160,535 |
| 2019-02-22 | $0.06562 | $0.08547 | $0.05537 | $0.06288 | $7,421.01 | $153,767 |
| 2019-02-23 | $0.06281 | $0.08306 | $0.05905 | $0.08068 | $12,587.31 | $197,280 |
| 2019-02-24 | $0.08068 | $0.09071 | $0.07621 | $0.07621 | $1,961.84 | $186,350 |
| 2019-02-25 | $0.07579 | $0.08499 | $0.05943 | $0.06938 | $9,049.23 | $169,668 |
| 2019-02-26 | $0.06942 | $0.08524 | $0.06276 | $0.08058 | $13,184.99 | $197,046 |
| 2019-02-27 | $0.08054 | $0.08747 | $0.06853 | $0.08622 | $8,021.61 | $210,843 |
| 2019-02-28 | $0.08615 | $0.08671 | $0.06563 | $0.08397 | $5,943.31 | $205,346 |