TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1149 | $0.1201 | $0.1116 | $0.1150 | $21,270.41 | $307,253 |
| 2019-12-02 | $0.1150 | $0.1215 | $0.09570 | $0.1189 | $23,755.19 | $317,796 |
| 2019-12-03 | $0.1191 | $0.1241 | $0.1077 | $0.1089 | $16,868.97 | $290,981 |
| 2019-12-04 | $0.1081 | $0.1106 | $0.09467 | $0.09926 | $21,085.30 | $265,239 |
| 2019-12-05 | $0.09926 | $0.1166 | $0.05700 | $0.09836 | $21,970.08 | $262,845 |
| 2019-12-06 | $0.09910 | $0.09910 | $0.05728 | $0.08304 | $8,002.84 | $221,902 |
| 2019-12-07 | $0.08305 | $0.08321 | $0.06058 | $0.06643 | $9,365.61 | $177,522 |
| 2019-12-08 | $0.06643 | $0.1021 | $0.06193 | $0.08695 | $18,480.00 | $232,347 |
| 2019-12-09 | $0.08168 | $0.09490 | $0.07519 | $0.07763 | $13,348.53 | $207,454 |
| 2019-12-10 | $0.07765 | $0.09920 | $0.07281 | $0.07716 | $10,788.18 | $206,201 |
| 2019-12-11 | $0.07862 | $0.09367 | $0.07320 | $0.08512 | $14,473.85 | $227,453 |
| 2019-12-12 | $0.08369 | $0.09178 | $0.08168 | $0.08982 | $19,652.86 | $240,023 |
| 2019-12-13 | $0.08981 | $0.09048 | $0.08139 | $0.08499 | $19,273.40 | $227,121 |
| 2019-12-14 | $0.08499 | $0.1053 | $0.04274 | $0.05229 | $12,094.30 | $139,735 |
| 2019-12-15 | $0.05229 | $0.06863 | $0.04900 | $0.06221 | $13,839.11 | $166,236 |
| 2019-12-16 | $0.06221 | $0.07624 | $0.04008 | $0.06634 | $5,783.45 | $177,287 |
| 2019-12-17 | $0.06634 | $0.06657 | $0.03996 | $0.04558 | $5,843.81 | $121,802 |
| 2019-12-18 | $0.04558 | $0.05699 | $0.03467 | $0.04813 | $9,664.23 | $128,620 |
| 2019-12-19 | $0.04813 | $0.05772 | $0.03750 | $0.04183 | $7,771.75 | $111,768 |
| 2019-12-20 | $0.04183 | $0.05494 | $0.03537 | $0.04260 | $5,939.33 | $113,838 |
| 2019-12-21 | $0.04114 | $0.04596 | $0.03581 | $0.04385 | $4,631.18 | $117,190 |
| 2019-12-22 | $0.04457 | $0.04531 | $0.03517 | $0.03754 | $5,780.55 | $100,314 |
| 2019-12-23 | $0.03754 | $0.05025 | $0.03628 | $0.03823 | $1,009.26 | $102,181 |
| 2019-12-24 | $0.03824 | $0.04689 | $0.03631 | $0.04100 | $4,486.31 | $109,572 |
| 2019-12-25 | $0.04096 | $0.05111 | $0.03395 | $0.04586 | $3,505.23 | $122,564 |
| 2019-12-26 | $0.04586 | $0.04595 | $0.03420 | $0.03618 | $1,719.27 | $96,696.07 |
| 2019-12-27 | $0.03618 | $0.03985 | $0.03236 | $0.03717 | $601.97 | $99,332.41 |
| 2019-12-28 | $0.03717 | $0.04581 | $0.03312 | $0.03728 | $4,100.74 | $99,637.64 |
| 2019-12-29 | $0.04168 | $0.04877 | $0.03338 | $0.03782 | $2,957.77 | $101,072 |
| 2019-12-30 | $0.03786 | $0.04067 | $0.03356 | $0.03429 | $1,468.20 | $91,632.52 |
| 2019-12-31 | $0.03499 | $0.04580 | $0.02949 | $0.02949 | $3,907.37 | $78,810.57 |