TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $0 | $384,240 |
| 2019-09-02 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $0 | $384,240 |
| 2019-09-03 | $0.1441 | $0.1441 | $0.04540 | $0.04543 | $26.12 | $121,148 |
| 2019-09-04 | $0.04543 | $0.04547 | $0.04459 | $0.04486 | $30.97 | $119,628 |
| 2019-09-05 | $0.04486 | $0.08107 | $0.04482 | $0.08104 | $47.28 | $216,088 |
| 2019-09-06 | $0.08104 | $0.08115 | $0.07558 | $0.08048 | $377.86 | $214,618 |
| 2019-09-07 | $0.08048 | $0.08048 | $0.08048 | $0.08048 | $7.57 | $214,618 |
| 2019-09-08 | $0.08048 | $0.08048 | $0.05868 | $0.05869 | $6.57 | $156,513 |
| 2019-09-09 | $0.05869 | $0.1149 | $0.05859 | $0.1107 | $2,248.52 | $295,249 |
| 2019-09-10 | $0.1108 | $0.1221 | $0.1106 | $0.1164 | $24,838.75 | $310,289 |
| 2019-09-11 | $0.1164 | $0.1194 | $0.1069 | $0.1161 | $25,752.11 | $309,467 |
| 2019-09-12 | $0.1161 | $0.1175 | $0.06803 | $0.1020 | $22,601.79 | $271,980 |
| 2019-09-13 | $0.1020 | $0.1030 | $0.07764 | $0.07873 | $3,719.96 | $209,929 |
| 2019-09-14 | $0.07866 | $0.09385 | $0.05143 | $0.09319 | $554.83 | $248,488 |
| 2019-09-15 | $0.09319 | $0.09349 | $0.05366 | $0.08587 | $1.46 | $228,986 |
| 2019-09-16 | $0.08587 | $0.08629 | $0.05497 | $0.06984 | $7,388.34 | $186,220 |
| 2019-09-17 | $0.06984 | $0.07101 | $0.06962 | $0.07054 | $334.48 | $188,089 |
| 2019-09-18 | $0.07057 | $0.07173 | $0.05324 | $0.07137 | $5,752.11 | $190,301 |
| 2019-09-19 | $0.07137 | $0.07154 | $0.04947 | $0.05335 | $8,015.50 | $142,552 |
| 2019-09-20 | $0.05342 | $0.06269 | $0.05210 | $0.05501 | $10,549.70 | $146,991 |
| 2019-09-21 | $0.05500 | $0.05504 | $0.04999 | $0.05011 | $4,531.91 | $133,917 |
| 2019-09-22 | $0.05010 | $0.05044 | $0.04959 | $0.05034 | $90.06 | $134,525 |
| 2019-09-23 | $0.05036 | $0.05770 | $0.04919 | $0.05635 | $9,647.37 | $150,591 |
| 2019-09-24 | $0.05636 | $0.05689 | $0.04132 | $0.04278 | $3,574.21 | $114,321 |
| 2019-09-25 | $0.04279 | $0.08282 | $0.04130 | $0.08130 | $10,042.91 | $217,265 |
| 2019-09-26 | $0.08128 | $0.08134 | $0.05488 | $0.07455 | $2,990.48 | $199,220 |
| 2019-09-27 | $0.07455 | $0.1105 | $0.06575 | $0.06760 | $9,675.55 | $180,650 |
| 2019-09-28 | $0.06844 | $0.09873 | $0.06805 | $0.09803 | $15,015.85 | $261,964 |
| 2019-09-29 | $0.09645 | $0.1014 | $0.07234 | $0.1012 | $10,488.47 | $270,401 |
| 2019-09-30 | $0.1012 | $0.1434 | $0.07293 | $0.1094 | $19,332.42 | $292,363 |