TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1386 | $0.1446 | $0.1233 | $0.1439 | $11,198.57 | $354,487 |
| 2019-04-02 | $0.1439 | $0.1597 | $0.1285 | $0.1588 | $11,802.13 | $391,155 |
| 2019-04-03 | $0.1588 | $0.1729 | $0.1534 | $0.1560 | $21,454.21 | $384,275 |
| 2019-04-04 | $0.1561 | $0.1585 | $0.1490 | $0.1516 | $4,891.12 | $373,432 |
| 2019-04-05 | $0.1516 | $0.1651 | $0.1508 | $0.1563 | $18,986.33 | $385,027 |
| 2019-04-06 | $0.1563 | $0.1642 | $0.1541 | $0.1580 | $13,536.97 | $389,232 |
| 2019-04-07 | $0.1580 | $0.1648 | $0.1529 | $0.1559 | $2,673.69 | $384,160 |
| 2019-04-08 | $0.1561 | $0.1859 | $0.1387 | $0.1802 | $11,859.81 | $443,911 |
| 2019-04-09 | $0.1801 | $0.1801 | $0.1741 | $0.1756 | $11,850.35 | $432,621 |
| 2019-04-10 | $0.1756 | $0.1827 | $0.1727 | $0.1744 | $12,665.16 | $429,619 |
| 2019-04-11 | $0.1745 | $0.1746 | $0.1492 | $0.1610 | $5,573.90 | $396,564 |
| 2019-04-12 | $0.1609 | $0.1618 | $0.1558 | $0.1568 | $5,604.20 | $386,374 |
| 2019-04-13 | $0.1576 | $0.1647 | $0.1550 | $0.1644 | $2,974.00 | $404,966 |
| 2019-04-14 | $0.1643 | $0.1645 | $0.1559 | $0.1599 | $5,197.77 | $393,960 |
| 2019-04-15 | $0.1599 | $0.1681 | $0.1428 | $0.1458 | $6,193.57 | $359,318 |
| 2019-04-16 | $0.1458 | $0.1598 | $0.1331 | $0.1586 | $12,695.64 | $390,861 |
| 2019-04-17 | $0.1586 | $0.1611 | $0.1147 | $0.1544 | $3,957.69 | $380,379 |
| 2019-04-18 | $0.1544 | $0.1574 | $0.1445 | $0.1540 | $6,277.73 | $382,191 |
| 2019-04-19 | $0.1540 | $0.1565 | $0.1394 | $0.1484 | $8,812.18 | $368,420 |
| 2019-04-20 | $0.1484 | $0.1556 | $0.1481 | $0.1556 | $3,793.75 | $386,264 |
| 2019-04-21 | $0.1556 | $0.1560 | $0.1386 | $0.1481 | $4,736.75 | $367,539 |
| 2019-04-22 | $0.1480 | $0.1538 | $0.1348 | $0.1479 | $4,481.65 | $367,259 |
| 2019-04-23 | $0.1479 | $0.1480 | $0.1276 | $0.1343 | $2,478.60 | $333,437 |
| 2019-04-24 | $0.1343 | $0.1465 | $0.1236 | $0.1438 | $3,500.68 | $358,277 |
| 2019-04-25 | $0.1437 | $0.1443 | $0.09544 | $0.1299 | $4,883.19 | $323,731 |
| 2019-04-26 | $0.1299 | $0.1362 | $0.1285 | $0.1357 | $4,109.00 | $338,155 |
| 2019-04-27 | $0.1357 | $0.1416 | $0.1347 | $0.1356 | $4,454.25 | $337,943 |
| 2019-04-28 | $0.1356 | $0.1363 | $0.1265 | $0.1358 | $4,463.42 | $338,339 |
| 2019-04-29 | $0.1357 | $0.1363 | $0.1183 | $0.1338 | $12,506.32 | $333,376 |
| 2019-04-30 | $0.1338 | $0.1384 | $0.1332 | $0.1382 | $12,269.93 | $344,325 |