TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.08396 | $0.08447 | $0.06740 | $0.08025 | $2,267.76 | $196,248 |
| 2019-03-02 | $0.08006 | $0.08069 | $0.06938 | $0.06945 | $1,670.58 | $169,822 |
| 2019-03-03 | $0.06950 | $0.07127 | $0.06325 | $0.07008 | $306.20 | $171,360 |
| 2019-03-04 | $0.07006 | $0.08289 | $0.06994 | $0.08247 | $3,676.95 | $201,675 |
| 2019-03-05 | $0.08265 | $0.08274 | $0.05752 | $0.08069 | $2,687.83 | $197,312 |
| 2019-03-06 | $0.08078 | $0.08606 | $0.06783 | $0.08473 | $9,523.50 | $207,190 |
| 2019-03-07 | $0.08469 | $0.08744 | $0.06770 | $0.08552 | $2,737.70 | $209,131 |
| 2019-03-08 | $0.08565 | $0.08765 | $0.06674 | $0.08018 | $7,948.12 | $196,060 |
| 2019-03-09 | $0.08007 | $0.08777 | $0.06104 | $0.08089 | $217.57 | $197,814 |
| 2019-03-10 | $0.08096 | $0.08096 | $0.07666 | $0.07667 | $6,695.69 | $187,483 |
| 2019-03-11 | $0.07666 | $0.07958 | $0.07323 | $0.07754 | $5,273.43 | $189,616 |
| 2019-03-12 | $0.07758 | $0.08378 | $0.07198 | $0.08150 | $6,164.06 | $199,288 |
| 2019-03-13 | $0.08152 | $0.08225 | $0.08055 | $0.08216 | $7,393.42 | $200,907 |
| 2019-03-14 | $0.08217 | $0.08728 | $0.07616 | $0.08324 | $9,734.29 | $203,544 |
| 2019-03-15 | $0.08332 | $0.09819 | $0.07661 | $0.09787 | $17,243.66 | $239,335 |
| 2019-03-16 | $0.09787 | $0.1032 | $0.07936 | $0.09964 | $7,122.83 | $243,648 |
| 2019-03-17 | $0.09964 | $0.1005 | $0.08798 | $0.09879 | $2,289.70 | $241,574 |
| 2019-03-18 | $0.09879 | $0.1088 | $0.08975 | $0.1084 | $13,158.09 | $265,188 |
| 2019-03-19 | $0.1084 | $0.1176 | $0.09800 | $0.1175 | $22,614.05 | $287,253 |
| 2019-03-20 | $0.1175 | $0.1257 | $0.1083 | $0.1251 | $19,293.45 | $305,912 |
| 2019-03-21 | $0.1251 | $0.1281 | $0.1165 | $0.1245 | $17,117.54 | $304,416 |
| 2019-03-22 | $0.1244 | $0.1245 | $0.1203 | $0.1217 | $8,609.71 | $297,624 |
| 2019-03-23 | $0.1216 | $0.1262 | $0.1125 | $0.1237 | $7,500.46 | $302,454 |
| 2019-03-24 | $0.1237 | $0.1249 | $0.1101 | $0.1238 | $1,577.27 | $302,729 |
| 2019-03-25 | $0.1241 | $0.1242 | $0.1158 | $0.1161 | $9,108.42 | $283,803 |
| 2019-03-26 | $0.1161 | $0.1228 | $0.1081 | $0.1212 | $16,888.11 | $296,479 |
| 2019-03-27 | $0.1213 | $0.1338 | $0.1087 | $0.1338 | $24,117.20 | $327,235 |
| 2019-03-28 | $0.1338 | $0.1358 | $0.1241 | $0.1350 | $11,636.55 | $330,012 |
| 2019-03-29 | $0.1350 | $0.1366 | $0.1181 | $0.1322 | $15,610.47 | $325,738 |
| 2019-03-30 | $0.1322 | $0.1376 | $0.1194 | $0.1326 | $5,373.40 | $326,714 |
| 2019-03-31 | $0.1326 | $0.1399 | $0.1272 | $0.1387 | $23,664.45 | $341,671 |