TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03733 | $0.04414 | $0.03590 | $0.04058 | $4,416.53 | $108,443 |
| 2020-09-02 | $0.04058 | $0.04730 | $0.03538 | $0.03647 | $4,144.10 | $97,457.87 |
| 2020-09-03 | $0.03759 | $0.04342 | $0.03540 | $0.03571 | $2,771.65 | $95,447.52 |
| 2020-09-04 | $0.03573 | $0.03912 | $0.03089 | $0.03146 | $3,316.06 | $84,077.25 |
| 2020-09-05 | $0.03145 | $0.04091 | $0.03132 | $0.03457 | $1,591.73 | $92,378.40 |
| 2020-09-06 | $0.03457 | $0.03738 | $0.03436 | $0.03695 | $166.75 | $98,746.45 |
| 2020-09-07 | $0.03695 | $0.03758 | $0.03130 | $0.03629 | $3,286.27 | $96,982.43 |
| 2020-09-08 | $0.03629 | $0.03811 | $0.03028 | $0.03038 | $2,814.74 | $81,196.59 |
| 2020-09-09 | $0.03038 | $0.03773 | $0.02983 | $0.03070 | $5,390.49 | $82,043.24 |
| 2020-09-10 | $0.03070 | $0.03536 | $0.02984 | $0.03105 | $4,774.54 | $82,976.16 |
| 2020-09-11 | $0.03105 | $0.03330 | $0.02870 | $0.03327 | $3,372.97 | $88,922.53 |
| 2020-09-12 | $0.03328 | $0.03423 | $0.02993 | $0.03240 | $705.29 | $86,590.58 |
| 2020-09-13 | $0.03240 | $0.03305 | $0.02968 | $0.02995 | $430.69 | $80,049.35 |
| 2020-09-14 | $0.02996 | $0.03562 | $0.02940 | $0.03417 | $3,788.30 | $91,318.72 |
| 2020-09-15 | $0.03417 | $0.04360 | $0.03018 | $0.03562 | $4,176.15 | $95,184.57 |
| 2020-09-16 | $0.03454 | $0.04081 | $0.03364 | $0.03838 | $3,960.45 | $102,566 |
| 2020-09-17 | $0.03838 | $0.03838 | $0.03336 | $0.03392 | $191.78 | $90,651.12 |
| 2020-09-18 | $0.03392 | $0.03626 | $0.03250 | $0.03280 | $1,324.72 | $87,667.33 |
| 2020-09-19 | $0.03281 | $0.03620 | $0.03273 | $0.03437 | $2,058.33 | $91,867.37 |
| 2020-09-20 | $0.03438 | $0.03947 | $0.03250 | $0.03278 | $1,357.82 | $87,618.42 |
| 2020-09-21 | $0.03278 | $0.03831 | $0.03274 | $0.03343 | $1,186.03 | $89,344.90 |
| 2020-09-22 | $0.03237 | $0.03470 | $0.03225 | $0.03266 | $222.09 | $87,287.09 |
| 2020-09-23 | $0.03265 | $0.03474 | $0.03161 | $0.03279 | $572.76 | $87,626.22 |
| 2020-09-24 | $0.03279 | $0.03554 | $0.03189 | $0.03336 | $482.05 | $89,145.31 |
| 2020-09-25 | $0.03336 | $0.03511 | $0.03281 | $0.03422 | $427.71 | $91,444.99 |
| 2020-09-26 | $0.03422 | $0.03447 | $0.03328 | $0.03440 | $45.15 | $91,941.07 |
| 2020-09-27 | $0.03440 | $0.03450 | $0.03323 | $0.03340 | $153.01 | $89,273.07 |
| 2020-09-28 | $0.03340 | $0.03822 | $0.02997 | $0.02999 | $2,153.14 | $80,141.17 |
| 2020-09-29 | $0.02999 | $0.03212 | $0.02582 | $0.02928 | $8,157.60 | $78,252.97 |
| 2020-09-30 | $0.02928 | $0.03026 | $0.02569 | $0.02804 | $1,577.77 | $74,939.79 |