TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05237 | $0.06018 | $0.04226 | $0.04792 | $9,429.43 | $128,059 |
| 2020-02-02 | $0.04979 | $0.05484 | $0.04242 | $0.04488 | $7,874.39 | $119,946 |
| 2020-02-03 | $0.04488 | $0.06466 | $0.04479 | $0.05582 | $7,103.06 | $149,176 |
| 2020-02-04 | $0.05582 | $0.05943 | $0.05120 | $0.05421 | $7,827.60 | $144,886 |
| 2020-02-05 | $0.05513 | $0.06503 | $0.04422 | $0.05201 | $8,891.46 | $138,987 |
| 2020-02-06 | $0.05201 | $0.06261 | $0.04697 | $0.05555 | $10,146.90 | $148,456 |
| 2020-02-07 | $0.05361 | $0.06351 | $0.04977 | $0.05294 | $8,850.37 | $141,480 |
| 2020-02-08 | $0.05293 | $0.06176 | $0.05097 | $0.05331 | $6,721.95 | $142,474 |
| 2020-02-09 | $0.05331 | $0.05564 | $0.03331 | $0.05270 | $9,057.24 | $140,846 |
| 2020-02-10 | $0.05070 | $0.05674 | $0.04849 | $0.05031 | $9,084.84 | $134,464 |
| 2020-02-11 | $0.05031 | $0.06645 | $0.04815 | $0.05412 | $3,415.52 | $144,628 |
| 2020-02-12 | $0.05411 | $0.06697 | $0.05135 | $0.05589 | $1,253.98 | $149,365 |
| 2020-02-13 | $0.05589 | $0.06875 | $0.04977 | $0.06133 | $6,357.09 | $163,918 |
| 2020-02-14 | $0.06136 | $0.06600 | $0.05510 | $0.06404 | $2,676.86 | $171,144 |
| 2020-02-15 | $0.06404 | $0.08710 | $0.04725 | $0.06933 | $10,040.27 | $185,277 |
| 2020-02-16 | $0.06934 | $0.08302 | $0.05917 | $0.06753 | $6,894.84 | $180,487 |
| 2020-02-17 | $0.07454 | $0.08060 | $0.06156 | $0.07076 | $1,965.89 | $189,111 |
| 2020-02-18 | $0.07071 | $0.08039 | $0.05946 | $0.07002 | $5,053.24 | $187,142 |
| 2020-02-19 | $0.07004 | $0.08431 | $0.05014 | $0.05194 | $6,158.71 | $138,812 |
| 2020-02-20 | $0.05576 | $0.06464 | $0.04415 | $0.06058 | $6,495.58 | $161,914 |
| 2020-02-21 | $0.05959 | $0.06589 | $0.04455 | $0.04846 | $5,642.21 | $129,506 |
| 2020-02-22 | $0.04944 | $0.06297 | $0.04643 | $0.04838 | $410.11 | $129,294 |
| 2020-02-23 | $0.04838 | $0.06394 | $0.04547 | $0.05366 | $588.70 | $143,419 |
| 2020-02-24 | $0.05373 | $0.07720 | $0.04780 | $0.05020 | $1,406.57 | $134,148 |
| 2020-02-25 | $0.05019 | $0.06747 | $0.04970 | $0.05040 | $2,718.04 | $134,701 |
| 2020-02-26 | $0.05040 | $0.05423 | $0.04623 | $0.04674 | $4,275.50 | $124,902 |
| 2020-02-27 | $0.04673 | $0.05002 | $0.04519 | $0.04665 | $2,479.52 | $124,661 |
| 2020-02-28 | $0.04665 | $0.04872 | $0.04344 | $0.04410 | $1,748.23 | $117,854 |
| 2020-02-29 | $0.04409 | $0.05268 | $0.04385 | $0.04556 | $3,254.62 | $121,767 |