TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1048 | $0.1291 | $0.07502 | $0.1129 | $11,487.93 | $301,600 |
| 2019-11-02 | $0.1129 | $0.1196 | $0.08801 | $0.09883 | $6,334.98 | $264,098 |
| 2019-11-03 | $0.09888 | $0.1143 | $0.08959 | $0.1126 | $1,391.00 | $301,005 |
| 2019-11-04 | $0.1125 | $0.1246 | $0.08827 | $0.1055 | $10,025.41 | $281,844 |
| 2019-11-05 | $0.1055 | $0.1418 | $0.1035 | $0.1130 | $11,972.62 | $302,013 |
| 2019-11-06 | $0.1130 | $0.1690 | $0.1029 | $0.1608 | $16,805.14 | $429,828 |
| 2019-11-07 | $0.1608 | $0.2093 | $0.07675 | $0.2034 | $32,376.76 | $543,585 |
| 2019-11-08 | $0.2033 | $0.2096 | $0.08973 | $0.1109 | $24,344.28 | $296,321 |
| 2019-11-09 | $0.1153 | $0.1483 | $0.09036 | $0.1109 | $19,084.56 | $296,474 |
| 2019-11-10 | $0.1101 | $0.1191 | $0.09506 | $0.1078 | $14,906.06 | $288,000 |
| 2019-11-11 | $0.1078 | $0.1253 | $0.1012 | $0.1051 | $19,896.07 | $280,950 |
| 2019-11-12 | $0.1060 | $0.1115 | $0.09280 | $0.09606 | $12,378.69 | $256,685 |
| 2019-11-13 | $0.09608 | $0.1202 | $0.09415 | $0.1145 | $21,199.42 | $306,020 |
| 2019-11-14 | $0.1154 | $0.1164 | $0.09400 | $0.1072 | $23,977.11 | $286,475 |
| 2019-11-15 | $0.1072 | $0.1182 | $0.09607 | $0.1018 | $20,408.26 | $272,054 |
| 2019-11-16 | $0.1069 | $0.1178 | $0.09795 | $0.1017 | $6,376.87 | $271,850 |
| 2019-11-17 | $0.1017 | $0.1187 | $0.09727 | $0.1148 | $11,627.95 | $306,747 |
| 2019-11-18 | $0.1174 | $0.1620 | $0.09633 | $0.1063 | $18,723.71 | $284,024 |
| 2019-11-19 | $0.1063 | $0.1160 | $0.08328 | $0.09436 | $19,641.78 | $252,146 |
| 2019-11-20 | $0.09436 | $0.1227 | $0.09436 | $0.1162 | $19,565.94 | $310,443 |
| 2019-11-21 | $0.1145 | $0.1187 | $0.09011 | $0.09243 | $19,946.75 | $247,000 |
| 2019-11-22 | $0.09243 | $0.1123 | $0.04514 | $0.1035 | $21,521.91 | $276,593 |
| 2019-11-23 | $0.1035 | $0.1094 | $0.08716 | $0.09912 | $19,229.79 | $264,882 |
| 2019-11-24 | $0.09986 | $0.1023 | $0.08537 | $0.08896 | $2,540.15 | $237,723 |
| 2019-11-25 | $0.08777 | $0.1033 | $0.07737 | $0.09925 | $19,259.75 | $265,228 |
| 2019-11-26 | $0.09991 | $0.1108 | $0.08699 | $0.1053 | $23,511.86 | $281,477 |
| 2019-11-27 | $0.1035 | $0.1232 | $0.1022 | $0.1189 | $26,603.15 | $317,636 |
| 2019-11-28 | $0.1189 | $0.1244 | $0.1130 | $0.1208 | $12,685.98 | $322,683 |
| 2019-11-29 | $0.1207 | $0.1258 | $0.1136 | $0.1202 | $9,679.73 | $321,305 |
| 2019-11-30 | $0.1202 | $0.1261 | $0.1131 | $0.1149 | $12,798.53 | $306,984 |