TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1806 | $0.1995 | $0.1696 | $0.1771 | $3,290.69 | $453,319 |
| 2019-07-02 | $0.1778 | $0.2043 | $0.1641 | $0.2025 | $2,086.46 | $518,454 |
| 2019-07-03 | $0.2016 | $0.2060 | $0.1801 | $0.1820 | $2,602.90 | $466,001 |
| 2019-07-04 | $0.1820 | $0.1997 | $0.1206 | $0.1207 | $172.91 | $310,101 |
| 2019-07-05 | $0.1207 | $0.1830 | $0.1110 | $0.1820 | $2,212.88 | $467,707 |
| 2019-07-06 | $0.1820 | $0.2069 | $0.1191 | $0.2010 | $65.72 | $516,424 |
| 2019-07-07 | $0.2010 | $0.2022 | $0.2001 | $0.2016 | $0 | $518,071 |
| 2019-07-08 | $0.2016 | $0.2016 | $0.1110 | $0.1593 | $3,085.06 | $409,388 |
| 2019-07-09 | $0.1594 | $0.1871 | $0.1589 | $0.1733 | $2,373.66 | $445,325 |
| 2019-07-10 | $0.1734 | $0.1967 | $0.1457 | $0.1954 | $6,963.10 | $502,200 |
| 2019-07-11 | $0.1964 | $0.1967 | $0.1599 | $0.1809 | $8,976.36 | $464,786 |
| 2019-07-12 | $0.1810 | $0.1868 | $0.1746 | $0.1760 | $1,945.15 | $452,199 |
| 2019-07-13 | $0.1760 | $0.1765 | $0.1509 | $0.1745 | $1,889.56 | $448,461 |
| 2019-07-14 | $0.1745 | $0.1749 | $0.1645 | $0.1647 | $1,789.95 | $423,125 |
| 2019-07-15 | $0.1645 | $0.1706 | $0.1368 | $0.1675 | $5,689.65 | $430,375 |
| 2019-07-16 | $0.1673 | $0.5511 | $0.1460 | $0.4891 | $46,183.63 | $1,256,690 |
| 2019-07-17 | $0.5485 | $0.5773 | $0.2481 | $0.4107 | $22,044.82 | $1,055,225 |
| 2019-07-18 | $0.4098 | $0.6179 | $0.3205 | $0.3482 | $8,114.67 | $901,194 |
| 2019-07-19 | $0.3482 | $0.6537 | $0.3239 | $0.4013 | $10,283.54 | $1,038,515 |
| 2019-07-20 | $0.4014 | $0.4298 | $0.2752 | $0.3833 | $2,856.71 | $991,910 |
| 2019-07-21 | $0.3833 | $0.4080 | $0.3738 | $0.4055 | $0 | $1,049,453 |
| 2019-07-22 | $0.4055 | $0.4737 | $0.3418 | $0.4079 | $3,740.36 | $1,055,666 |
| 2019-07-23 | $0.4079 | $0.5284 | $0.2030 | $0.3298 | $12,267.29 | $853,497 |
| 2019-07-24 | $0.3298 | $0.5728 | $0.2624 | $0.5672 | $15,393.83 | $1,467,952 |
| 2019-07-25 | $0.5669 | $0.5977 | $0.2233 | $0.5694 | $3,778.38 | $1,473,611 |
| 2019-07-26 | $0.5694 | $0.5823 | $0.2154 | $0.4542 | $10,826.68 | $1,175,592 |
| 2019-07-27 | $0.4542 | $0.4622 | $0.3091 | $0.3091 | $0 | $799,887 |
| 2019-07-28 | $0.3091 | $0.5599 | $0.2372 | $0.3610 | $11,664.95 | $934,424 |
| 2019-07-29 | $0.3612 | $0.3619 | $0.1168 | $0.2051 | $19,261.56 | $537,057 |
| 2019-07-30 | $0.2051 | $0.2373 | $0.1257 | $0.1683 | $7,806.12 | $440,542 |
| 2019-07-31 | $0.1687 | $0.5345 | $0.1682 | $0.3326 | $17,166.85 | $880,712 |