TENA [old] TENA
Xếp hạng #?
16:47:14 14/06/2021
TENA [old] (TENA)
Không theo dõi
Lịch sử giá TENA [old] (TENA) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.04686 | $0.05102 | $0.03834 | $0.03977 | $1,072.31 | $106,274 |
| 2020-11-02 | $0.03984 | $0.04140 | $0.03009 | $0.03525 | $8,518.19 | $94,213.94 |
| 2020-11-03 | $0.03523 | $0.04080 | $0.03355 | $0.03479 | $4,897.39 | $92,969.19 |
| 2020-11-04 | $0.03487 | $0.04130 | $0.03302 | $0.03675 | $3,603.12 | $98,206.59 |
| 2020-11-05 | $0.03675 | $0.04552 | $0.03419 | $0.04207 | $8,209.78 | $112,423 |
| 2020-11-06 | $0.04207 | $0.04402 | $0.03832 | $0.04199 | $3,874.61 | $112,226 |
| 2020-11-07 | $0.04203 | $0.04249 | $0.03462 | $0.03564 | $0.3207 | $95,242.99 |
| 2020-11-08 | $0.03560 | $0.04180 | $0.03539 | $0.03717 | $1,529.26 | $99,328.98 |
| 2020-11-09 | $0.03715 | $0.04198 | $0.03345 | $0.03834 | $5,401.03 | $102,470 |
| 2020-11-10 | $0.03833 | $0.04428 | $0.03514 | $0.04129 | $4,548.75 | $110,344 |
| 2020-11-11 | $0.04129 | $0.04314 | $0.03380 | $0.03769 | $3,834.75 | $100,722 |
| 2020-11-12 | $0.03768 | $0.04029 | $0.03343 | $0.03418 | $2,495.56 | $91,347.08 |
| 2020-11-13 | $0.03418 | $0.04602 | $0.03384 | $0.03590 | $3,537.43 | $95,941.76 |
| 2020-11-14 | $0.03590 | $0.04183 | $0.03465 | $0.03535 | $3,735.18 | $94,468.90 |
| 2020-11-15 | $0.03535 | $0.04178 | $0.03337 | $0.03829 | $2,241.46 | $102,340 |
| 2020-11-16 | $0.03829 | $0.05186 | $0.03539 | $0.03844 | $3,009.44 | $102,743 |
| 2020-11-17 | $0.04172 | $0.05280 | $0.03812 | $0.04588 | $6,268.82 | $122,605 |
| 2020-11-18 | $0.04588 | $0.05168 | $0.04024 | $0.04095 | $2,519.21 | $109,428 |
| 2020-11-19 | $0.04095 | $0.05211 | $0.04000 | $0.04454 | $1,317.51 | $119,045 |
| 2020-11-20 | $0.04454 | $0.04721 | $0.03972 | $0.04283 | $1,688.30 | $114,466 |
| 2020-11-21 | $0.04283 | $0.04877 | $0.04249 | $0.04288 | $632.08 | $114,588 |
| 2020-11-22 | $0.04288 | $0.05204 | $0.04139 | $0.04593 | $4,244.85 | $122,745 |
| 2020-11-23 | $0.04593 | $0.05569 | $0.04076 | $0.04221 | $3,701.49 | $112,807 |
| 2020-11-24 | $0.04224 | $0.05154 | $0.04186 | $0.04772 | $5,166.85 | $127,543 |
| 2020-11-25 | $0.04777 | $0.05585 | $0.04145 | $0.04314 | $647.56 | $115,303 |
| 2020-11-26 | $0.04309 | $0.05093 | $0.03803 | $0.04115 | $4,112.65 | $109,970 |
| 2020-11-27 | $0.04116 | $0.04361 | $0.03044 | $0.03422 | $842.47 | $91,446.47 |
| 2020-11-28 | $0.03422 | $0.03771 | $0.03257 | $0.03366 | $503.83 | $89,967.97 |
| 2020-11-29 | $0.03366 | $0.04060 | $0.03339 | $0.03817 | $1,435.31 | $102,022 |
| 2020-11-30 | $0.03817 | $0.04085 | $0.03132 | $0.03729 | $3,243.76 | $99,663.86 |