TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1382 | $0.1396 | $0.1359 | $0.1375 | $11,256.15 | $342,813 |
| 2019-05-02 | $0.1375 | $0.1377 | $0.1191 | $0.1338 | $6,851.95 | $333,422 |
| 2019-05-03 | $0.1338 | $0.1470 | $0.1065 | $0.1396 | $5,583.95 | $347,967 |
| 2019-05-04 | $0.1396 | $0.1423 | $0.1374 | $0.1386 | $4,425.68 | $345,500 |
| 2019-05-05 | $0.1387 | $0.1396 | $0.1305 | $0.1384 | $4,100.09 | $344,875 |
| 2019-05-06 | $0.1385 | $0.1385 | $0.1183 | $0.1198 | $906.53 | $298,472 |
| 2019-05-07 | $0.1183 | $0.1475 | $0.1112 | $0.1430 | $6,242.41 | $356,448 |
| 2019-05-08 | $0.1428 | $0.1440 | $0.1108 | $0.1193 | $6,965.80 | $297,419 |
| 2019-05-09 | $0.1193 | $0.1433 | $0.1104 | $0.1413 | $10,486.81 | $352,050 |
| 2019-05-10 | $0.1400 | $0.1477 | $0.1303 | $0.1391 | $878.62 | $346,629 |
| 2019-05-11 | $0.1389 | $0.1391 | $0.1200 | $0.1200 | $1,320.46 | $299,032 |
| 2019-05-12 | $0.1200 | $0.1208 | $0.1106 | $0.1191 | $2,129.31 | $296,855 |
| 2019-05-13 | $0.1191 | $0.1217 | $0.1093 | $0.1093 | $1,881.04 | $272,307 |
| 2019-05-14 | $0.1093 | $0.1462 | $0.1011 | $0.1038 | $3,943.65 | $258,736 |
| 2019-05-15 | $0.1038 | $0.1272 | $0.1037 | $0.1272 | $1,685.43 | $317,068 |
| 2019-05-16 | $0.1272 | $0.1482 | $0.1225 | $0.1385 | $18,553.79 | $345,285 |
| 2019-05-17 | $0.1385 | $0.1644 | $0.1022 | $0.1037 | $1,746.78 | $258,386 |
| 2019-05-18 | $0.1037 | $0.1741 | $0.1027 | $0.1674 | $7,034.33 | $417,177 |
| 2019-05-19 | $0.1674 | $0.1674 | $0.1423 | $0.1674 | $1,997.16 | $417,190 |
| 2019-05-20 | $0.1674 | $0.1721 | $0.1586 | $0.1641 | $4,741.54 | $411,970 |
| 2019-05-21 | $0.1641 | $0.1838 | $0.1553 | $0.1817 | $5,982.85 | $456,190 |
| 2019-05-22 | $0.1817 | $0.1848 | $0.1637 | $0.1797 | $4,723.77 | $453,043 |
| 2019-05-23 | $0.1797 | $0.1826 | $0.1676 | $0.1815 | $1,457.71 | $457,642 |
| 2019-05-24 | $0.1815 | $0.1817 | $0.1284 | $0.1768 | $5,978.15 | $445,681 |
| 2019-05-25 | $0.1768 | $0.1788 | $0.1516 | $0.1685 | $752.61 | $424,719 |
| 2019-05-26 | $0.1685 | $0.1803 | $0.1643 | $0.1686 | $2,451.11 | $425,101 |
| 2019-05-27 | $0.1686 | $0.1938 | $0.1517 | $0.1723 | $14,233.65 | $434,311 |
| 2019-05-28 | $0.1722 | $0.1920 | $0.1496 | $0.1650 | $5,082.94 | $415,910 |
| 2019-05-29 | $0.1650 | $0.1852 | $0.1367 | $0.1553 | $3,459.16 | $391,404 |
| 2019-05-30 | $0.1553 | $0.1847 | $0.1453 | $0.1735 | $462.08 | $437,263 |
| 2019-05-31 | $0.1735 | $0.2016 | $0.1678 | $0.1968 | $7,030.18 | $496,336 |