TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1061 | $0.1238 | $0.04955 | $0.09668 | $11,803.86 | $258,352 |
| 2019-10-02 | $0.09668 | $0.09690 | $0.06402 | $0.06542 | $6.87 | $174,827 |
| 2019-10-03 | $0.06539 | $0.08194 | $0.04402 | $0.07265 | $6,777.90 | $194,134 |
| 2019-10-04 | $0.07263 | $0.07371 | $0.04511 | $0.06479 | $3,429.35 | $173,123 |
| 2019-10-05 | $0.06479 | $0.06496 | $0.04512 | $0.04721 | $5.76 | $126,145 |
| 2019-10-06 | $0.04721 | $0.04737 | $0.04613 | $0.04635 | $0.04635 | $123,847 |
| 2019-10-07 | $0.04628 | $0.07134 | $0.04587 | $0.06344 | $11,213.23 | $169,539 |
| 2019-10-08 | $0.06424 | $0.06733 | $0.04919 | $0.06505 | $9,600.17 | $173,831 |
| 2019-10-09 | $0.06505 | $0.06535 | $0.04996 | $0.05239 | $2,933.39 | $140,005 |
| 2019-10-10 | $0.05240 | $0.06777 | $0.05231 | $0.05836 | $9,424.03 | $155,945 |
| 2019-10-11 | $0.05840 | $0.06320 | $0.05321 | $0.05729 | $11,286.73 | $153,106 |
| 2019-10-12 | $0.05645 | $0.05737 | $0.05279 | $0.05665 | $12,460.69 | $151,376 |
| 2019-10-13 | $0.05662 | $0.05759 | $0.05130 | $0.05652 | $2,492.99 | $151,029 |
| 2019-10-14 | $0.05652 | $0.05708 | $0.05157 | $0.05693 | $11,703.43 | $152,125 |
| 2019-10-15 | $0.05613 | $0.05717 | $0.05232 | $0.05248 | $8,402.35 | $140,253 |
| 2019-10-16 | $0.05248 | $0.09485 | $0.04982 | $0.04986 | $2,661.50 | $133,232 |
| 2019-10-17 | $0.04987 | $0.07222 | $0.04925 | $0.05346 | $9,236.12 | $142,845 |
| 2019-10-18 | $0.05345 | $0.06146 | $0.04730 | $0.06057 | $6,385.00 | $161,851 |
| 2019-10-19 | $0.06056 | $0.06157 | $0.04854 | $0.05756 | $1,923.72 | $153,815 |
| 2019-10-20 | $0.05756 | $0.06045 | $0.04725 | $0.05838 | $4,119.79 | $156,016 |
| 2019-10-21 | $0.06004 | $0.07407 | $0.04832 | $0.04860 | $2,149.84 | $129,885 |
| 2019-10-22 | $0.04861 | $0.06078 | $0.04841 | $0.05404 | $3,448.32 | $144,412 |
| 2019-10-23 | $0.05404 | $0.05665 | $0.04910 | $0.05015 | $6,052.08 | $134,010 |
| 2019-10-24 | $0.05019 | $0.06450 | $0.04394 | $0.05617 | $4,373.45 | $150,112 |
| 2019-10-25 | $0.05617 | $0.06002 | $0.04432 | $0.05891 | $5,101.31 | $157,431 |
| 2019-10-26 | $0.05889 | $0.06976 | $0.05889 | $0.06108 | $6,572.42 | $163,233 |
| 2019-10-27 | $0.06108 | $0.06538 | $0.06018 | $0.06400 | $6,870.70 | $171,026 |
| 2019-10-28 | $0.06300 | $0.07243 | $0.05511 | $0.05922 | $6,588.29 | $158,244 |
| 2019-10-29 | $0.05923 | $0.1167 | $0.05510 | $0.09618 | $13,085.89 | $257,025 |
| 2019-10-30 | $0.09809 | $0.1760 | $0.08897 | $0.1050 | $21,458.00 | $280,462 |
| 2019-10-31 | $0.1049 | $0.1236 | $0.07474 | $0.1003 | $13,304.99 | $267,966 |