TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02511 | $0.03584 | $0.02462 | $0.03584 | $4,324.30 | $95,775.17 |
| 2020-04-02 | $0.03118 | $0.03591 | $0.02712 | $0.03267 | $11,568.12 | $87,305.48 |
| 2020-04-03 | $0.03130 | $0.05749 | $0.02910 | $0.04378 | $14,337.14 | $117,015 |
| 2020-04-04 | $0.04513 | $0.06006 | $0.04176 | $0.05701 | $36,303.32 | $152,351 |
| 2020-04-05 | $0.05910 | $0.06832 | $0.05076 | $0.06590 | $27,830.03 | $176,114 |
| 2020-04-06 | $0.06589 | $0.07381 | $0.04995 | $0.07183 | $18,288.89 | $191,960 |
| 2020-04-07 | $0.07202 | $0.07505 | $0.05101 | $0.06313 | $23,094.57 | $168,713 |
| 2020-04-08 | $0.06166 | $0.07070 | $0.05087 | $0.05131 | $4,832.19 | $137,134 |
| 2020-04-09 | $0.05131 | $0.05276 | $0.01682 | $0.03796 | $6,718.29 | $101,452 |
| 2020-04-10 | $0.03795 | $0.03795 | $0.02595 | $0.02609 | $1,108.49 | $69,726.51 |
| 2020-04-11 | $0.02609 | $0.03437 | $0.02109 | $0.03150 | $688.11 | $84,191.93 |
| 2020-04-12 | $0.03151 | $0.03179 | $0.03128 | $0.03178 | $0 | $84,945.22 |
| 2020-04-13 | $0.03178 | $0.03178 | $0.02209 | $0.02599 | $4,376.83 | $69,465.35 |
| 2020-04-14 | $0.02599 | $0.02607 | $0.02171 | $0.02189 | $11.54 | $58,509.66 |
| 2020-04-15 | $0.02187 | $0.02191 | $0.02054 | $0.02057 | $0.02057 | $54,965.04 |
| 2020-04-16 | $0.02057 | $0.03025 | $0.02029 | $0.02347 | $10,847.74 | $62,714.97 |
| 2020-04-17 | $0.02348 | $0.02975 | $0.02202 | $0.02481 | $15,448.01 | $66,292.52 |
| 2020-04-18 | $0.02481 | $0.02859 | $0.01777 | $0.02102 | $6,806.02 | $56,177.14 |
| 2020-04-19 | $0.02101 | $0.02755 | $0.01654 | $0.01937 | $5,721.57 | $51,761.19 |
| 2020-04-20 | $0.01937 | $0.02745 | $0.01699 | $0.02131 | $2,583.33 | $56,964.23 |
| 2020-04-21 | $0.02132 | $0.02557 | $0.01584 | $0.01649 | $986.81 | $44,061.81 |
| 2020-04-22 | $0.01717 | $0.02217 | $0.01557 | $0.01563 | $1,197.17 | $41,771.34 |
| 2020-04-23 | $0.01563 | $0.02306 | $0.01556 | $0.02226 | $1,637.88 | $59,488.30 |
| 2020-04-24 | $0.02226 | $0.02346 | $0.01661 | $0.01810 | $1,400.88 | $48,385.15 |
| 2020-04-25 | $0.01886 | $0.02274 | $0.01653 | $0.01891 | $559.07 | $50,528.45 |
| 2020-04-26 | $0.01891 | $0.02150 | $0.01691 | $0.01994 | $189.02 | $53,286.24 |
| 2020-04-27 | $0.01998 | $0.02172 | $0.01623 | $0.02025 | $142.94 | $54,110.26 |
| 2020-04-28 | $0.02025 | $0.02026 | $0.01630 | $0.01950 | $1,371.96 | $52,117.80 |
| 2020-04-29 | $0.01949 | $0.02104 | $0.01616 | $0.01671 | $3,180.60 | $44,667.50 |
| 2020-04-30 | $0.01669 | $0.02399 | $0.01577 | $0.01729 | $543.90 | $46,218.57 |