TENA [old] TENA
Xếp hạng #?
09:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.04642 | $0.05217 | $0.03823 | $0.04992 | $5,263.86 | $133,918 |
| 2021-01-02 | $0.04994 | $0.05636 | $0.04098 | $0.05454 | $1,110.54 | $146,302 |
| 2021-01-03 | $0.05463 | $0.05779 | $0.03283 | $0.03283 | $12.74 | $88,064.58 |
| 2021-01-04 | $0.03274 | $0.05006 | $0.03170 | $0.03836 | $3,634.15 | $102,906 |
| 2021-01-05 | $0.03837 | $0.04477 | $0.03837 | $0.04418 | $68.22 | $118,525 |
| 2021-01-06 | $0.04419 | $0.04772 | $0.03635 | $0.04055 | $3,021.80 | $108,774 |
| 2021-01-07 | $0.04051 | $0.04731 | $0.03724 | $0.04722 | $577.39 | $126,679 |
| 2021-01-08 | $0.04725 | $0.04753 | $0.04149 | $0.04490 | $7.14 | $120,454 |
| 2021-01-09 | $0.04488 | $0.04515 | $0.03898 | $0.04026 | $352.52 | $107,987 |
| 2021-01-10 | $0.04025 | $0.04615 | $0.03239 | $0.03837 | $360.06 | $102,940 |
| 2021-01-11 | $0.03836 | $0.03836 | $0.02955 | $0.03559 | $184.24 | $95,473.27 |
| 2021-01-12 | $0.03553 | $0.03657 | $0.03016 | $0.03049 | $319.70 | $81,797.87 |
| 2021-01-13 | $0.03049 | $0.04136 | $0.02933 | $0.04103 | $53.51 | $110,053 |
| 2021-01-14 | $0.04103 | $0.04178 | $0.03318 | $0.03919 | $141.44 | $105,135 |
| 2021-01-15 | $0.03919 | $0.04524 | $0.03727 | $0.04408 | $22.39 | $118,244 |
| 2021-01-16 | $0.04419 | $0.06437 | $0.04283 | $0.05070 | $741.13 | $136,016 |
| 2021-01-17 | $0.05069 | $0.05493 | $0.04299 | $0.04299 | $471.89 | $115,311 |
| 2021-01-18 | $0.04293 | $0.05489 | $0.04186 | $0.04764 | $546.41 | $127,783 |
| 2021-01-19 | $0.04762 | $0.05839 | $0.04384 | $0.05411 | $1,252.27 | $145,149 |
| 2021-01-20 | $0.05410 | $0.05457 | $0.05036 | $0.05343 | $9.14 | $143,335 |
| 2021-01-21 | $0.05333 | $0.05333 | $0.03933 | $0.04014 | $248.78 | $107,679 |
| 2021-01-22 | $0.04006 | $0.04396 | $0.03764 | $0.04282 | $0 | $114,871 |
| 2021-01-23 | $0.04291 | $0.04569 | $0.03779 | $0.03846 | $250.08 | $103,179 |
| 2021-01-24 | $0.03847 | $0.04889 | $0.03811 | $0.04524 | $117.25 | $121,354 |
| 2021-01-25 | $0.04521 | $0.04926 | $0.03993 | $0.04205 | $393.48 | $112,793 |
| 2021-01-26 | $0.04208 | $0.04564 | $0.03724 | $0.04564 | $240.43 | $122,430 |
| 2021-01-27 | $0.04560 | $0.05094 | $0.03844 | $0.04253 | $1,459.84 | $114,097 |
| 2021-01-28 | $0.04261 | $0.06636 | $0.03730 | $0.06023 | $10,708.03 | $161,560 |
| 2021-01-29 | $0.06024 | $0.08289 | $0.05259 | $0.07207 | $10,040.38 | $193,327 |
| 2021-01-30 | $0.07206 | $0.07293 | $0.05929 | $0.06852 | $6,796.83 | $183,797 |
| 2021-01-31 | $0.06854 | $0.07444 | $0.06035 | $0.06622 | $4,984.11 | $177,628 |