TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04552 | $0.04965 | $0.04363 | $0.04538 | $453.89 | $121,278 |
| 2020-03-02 | $0.04538 | $0.05572 | $0.04354 | $0.04601 | $2,132.46 | $122,962 |
| 2020-03-03 | $0.04601 | $0.05154 | $0.04587 | $0.05005 | $866.85 | $133,757 |
| 2020-03-04 | $0.05005 | $0.05024 | $0.04439 | $0.04552 | $881.03 | $121,664 |
| 2020-03-05 | $0.04553 | $0.05427 | $0.04443 | $0.04633 | $2,058.55 | $123,824 |
| 2020-03-06 | $0.04633 | $0.05259 | $0.04615 | $0.05014 | $2,086.24 | $133,998 |
| 2020-03-07 | $0.04834 | $0.07485 | $0.04637 | $0.04807 | $4,201.51 | $128,473 |
| 2020-03-08 | $0.04807 | $0.06033 | $0.04106 | $0.04372 | $1,402.50 | $116,843 |
| 2020-03-09 | $0.04208 | $0.04591 | $0.04024 | $0.04277 | $4,780.06 | $114,317 |
| 2020-03-10 | $0.04281 | $0.04465 | $0.03975 | $0.04030 | $4,679.48 | $107,695 |
| 2020-03-11 | $0.04030 | $0.04515 | $0.03986 | $0.04430 | $2,100.92 | $118,387 |
| 2020-03-12 | $0.04430 | $0.04439 | $0.02540 | $0.02603 | $5,442.21 | $69,564.67 |
| 2020-03-13 | $0.02601 | $0.02991 | $0.02120 | $0.02716 | $13,091.52 | $72,597.18 |
| 2020-03-14 | $0.02729 | $0.02740 | $0.01946 | $0.02121 | $9,230.76 | $56,681.02 |
| 2020-03-15 | $0.02121 | $0.02654 | $0.01964 | $0.02360 | $6,163.37 | $63,081.46 |
| 2020-03-16 | $0.02306 | $0.02449 | $0.01749 | $0.01900 | $3,871.53 | $50,773.15 |
| 2020-03-17 | $0.01900 | $0.02621 | $0.01839 | $0.02185 | $3,048.61 | $58,406.19 |
| 2020-03-18 | $0.02124 | $0.02595 | $0.02053 | $0.02350 | $3,732.24 | $62,797.95 |
| 2020-03-19 | $0.02350 | $0.02724 | $0.02091 | $0.02660 | $1,448.23 | $71,075.96 |
| 2020-03-20 | $0.02659 | $0.02870 | $0.02313 | $0.02668 | $1,758.91 | $71,300.90 |
| 2020-03-21 | $0.02668 | $0.02840 | $0.02311 | $0.02715 | $305.88 | $72,567.79 |
| 2020-03-22 | $0.02655 | $0.02660 | $0.02206 | $0.02216 | $5.10 | $59,228.60 |
| 2020-03-23 | $0.02216 | $0.02534 | $0.02197 | $0.02445 | $629.87 | $65,337.28 |
| 2020-03-24 | $0.02444 | $0.03015 | $0.02394 | $0.02694 | $1,089.56 | $72,010.53 |
| 2020-03-25 | $0.02693 | $0.02946 | $0.02460 | $0.02737 | $2,282.28 | $73,147.31 |
| 2020-03-26 | $0.02737 | $0.02823 | $0.02444 | $0.02550 | $4,685.14 | $68,153.45 |
| 2020-03-27 | $0.02550 | $0.02876 | $0.02456 | $0.02521 | $613.58 | $67,370.57 |
| 2020-03-28 | $0.02587 | $0.03269 | $0.02334 | $0.02433 | $5,228.84 | $65,032.62 |
| 2020-03-29 | $0.02434 | $0.02555 | $0.02364 | $0.02366 | $35.41 | $63,223.93 |
| 2020-03-30 | $0.02363 | $0.02856 | $0.02354 | $0.02768 | $1,095.64 | $73,987.32 |
| 2020-03-31 | $0.02759 | $0.02783 | $0.02502 | $0.02511 | $568.62 | $67,110.95 |