TenSpeed Finance TENS
Xếp hạng #?
13:50:05 27/01/2021
TenSpeed Finance (TENS)
Không theo dõi
Lịch sử giá TenSpeed Finance (TENS) 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 | $50.04 | $53.85 | $45.34 | $45.52 | $96,116.01 | $0 |
| 2020-11-02 | $45.52 | $46.01 | $38.00 | $41.59 | $46,073.25 | $0 |
| 2020-11-03 | $41.59 | $41.60 | $29.09 | $29.80 | $33,772.84 | $0 |
| 2020-11-04 | $29.80 | $30.01 | $28.13 | $28.13 | $11,843.98 | $0 |
| 2020-11-05 | $28.13 | $28.31 | $25.93 | $26.09 | $12,074.00 | $0 |
| 2020-11-06 | $26.09 | $27.55 | $25.13 | $25.60 | $7,531.39 | $0 |
| 2020-11-07 | $25.60 | $26.79 | $22.79 | $22.99 | $7,372.23 | $0 |
| 2020-11-08 | $23.01 | $23.38 | $19.68 | $19.97 | $25,586.89 | $0 |
| 2020-11-09 | $19.97 | $20.18 | $10.74 | $10.78 | $34,730.43 | $0 |
| 2020-11-10 | $10.78 | $11.10 | $9.00 | $9.01 | $12,029.62 | $0 |
| 2020-11-11 | $9.00 | $9.44 | $9.00 | $9.25 | $313.13 | $0 |
| 2020-11-12 | $9.25 | $9.25 | $8.89 | $9.04 | $616.91 | $0 |
| 2020-11-13 | $9.04 | $9.29 | $8.97 | $9.26 | $80.40 | $0 |
| 2020-11-14 | $9.27 | $9.28 | $8.90 | $9.03 | $22.89 | $0 |
| 2020-11-15 | $9.03 | $9.03 | $8.54 | $8.68 | $91.91 | $0 |
| 2020-11-16 | $8.68 | $8.92 | $8.43 | $8.55 | $2,370.94 | $0 |
| 2020-11-17 | $8.68 | $8.98 | $8.60 | $8.98 | $17.33 | $0 |
| 2020-11-18 | $8.97 | $9.15 | $8.63 | $9.00 | $614.92 | $0 |
| 2020-11-19 | $9.00 | $9.06 | $8.72 | $8.73 | $1,113.53 | $0 |
| 2020-11-20 | $8.73 | $9.51 | $8.72 | $9.44 | $33.67 | $0 |
| 2020-11-21 | $9.44 | $10.19 | $9.36 | $10.19 | $84.40 | $0 |
| 2020-11-22 | $10.19 | $10.72 | $9.57 | $10.35 | $182.84 | $0 |
| 2020-11-23 | $10.35 | $11.25 | $10.24 | $11.24 | $121.70 | $0 |
| 2020-11-24 | $11.24 | $11.45 | $10.98 | $11.15 | $0 | $0 |
| 2020-11-25 | $11.15 | $11.17 | $10.30 | $10.55 | $0 | $0 |
| 2020-11-26 | $10.55 | $10.65 | $8.89 | $9.58 | $0 | $0 |
| 2020-11-27 | $9.58 | $9.80 | $9.18 | $9.57 | $0 | $0 |
| 2020-11-28 | $9.57 | $10.10 | $9.41 | $9.94 | $0 | $0 |
| 2020-11-29 | $9.94 | $10.62 | $9.84 | $10.60 | $0 | $0 |
| 2020-11-30 | $10.60 | $11.35 | $10.57 | $11.35 | $0 | $0 |