ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TENAUSD TENA

3.03
0.069516 (2.35%)
20:02:15 - Realtime Data

TENAUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.96 0.010 0.23% 2.95 3.00 2.86 0.00
Jun 13 2024 2.95 -0.080 -2.49% 3.02 3.02 2.91 0.00
Jun 12 2024 3.03 0.050 1.75% 2.97 3.10 2.94 0.00
Jun 11 2024 2.97 -0.140 -4.57% 3.12 3.12 2.92 0.00
Jun 10 2024 3.12 -0.030 -1.02% 3.12 3.16 3.10 0.00
Jun 09 2024 3.15 0.020 0.58% 3.13 3.16 3.12 0.00
Jun 08 2024 3.13 0.00 0.11% 3.12 3.15 3.12 0.00
Jun 07 2024 3.13 -0.110 -3.53% 3.24 3.26 3.09 0.00
Jun 06 2024 3.24 -0.050 -1.38% 3.29 3.30 3.20 0.00
Jun 05 2024 3.29 0.050 1.40% 3.12 3.30 3.10 0.00
Jun 04 2024 3.24 0.040 1.37% 3.20 3.25 3.18 0.00
Jun 03 2024 3.20 -0.020 -0.48% 3.21 3.27 3.19 0.00
Jun 02 2024 3.21 -0.030 -0.87% 3.24 3.26 3.19 0.00
Jun 01 2024 3.24 0.040 1.33% 3.20 3.25 3.19 0.00
May 31 2024 3.20 0.010 0.45% 3.18 3.27 3.16 0.00
May 30 2024 3.18 -0.020 -0.50% 3.20 3.25 3.15 0.00
May 29 2024 3.20 -0.070 -2.06% 3.26 3.30 3.18 0.00
May 28 2024 3.27 -0.040 -1.28% 3.30 3.33 3.20 0.00
May 27 2024 3.31 0.060 1.81% 3.12 3.37 3.10 0.00
May 26 2024 3.25 0.070 2.07% 3.19 3.30 3.17 0.00
May 25 2024 3.18 0.020 0.48% 3.16 3.21 3.15 0.00
May 24 2024 3.17 -0.020 -0.77% 3.20 3.25 3.09 0.00
May 23 2024 3.19 0.010 0.43% 3.18 3.35 3.03 0.00
May 22 2024 3.18 -0.040 -1.32% 3.22 3.24 3.11 0.00
May 21 2024 3.22 0.110 3.60% 3.12 3.26 3.09 0.00
May 20 2024 3.11 0.500 19.30% 2.62 3.13 2.49 0.00
May 19 2024 2.61 -0.050 -1.79% 2.65 2.67 2.60 0.00
May 18 2024 2.65 0.030 1.14% 2.63 2.67 2.62 0.00
May 17 2024 2.62 0.120 4.95% 2.50 2.65 2.49 0.00
May 16 2024 2.50 -0.080 -3.11% 2.58 2.58 2.49 0.00
May 15 2024 2.58 0.130 5.38% 2.45 2.58 2.43 0.00
May 14 2024 2.45 -0.060 -2.24% 2.50 2.51 2.43 0.00
May 13 2024 2.51 0.020 0.65% 2.62 2.65 2.48 0.00
May 12 2024 2.49 0.020 0.69% 2.48 2.51 2.47 0.00
May 11 2024 2.47 0.00 -0.03% 2.48 2.50 2.46 0.00
May 10 2024 2.47 -0.110 -4.10% 2.57 2.59 2.45 0.00
May 09 2024 2.58 0.050 2.09% 2.53 2.60 2.51 0.00
May 08 2024 2.53 -0.040 -1.50% 2.56 2.58 2.50 0.00
May 07 2024 2.56 -0.040 -1.64% 2.61 2.66 2.56 0.00
May 06 2024 2.61 -0.060 -2.14% 2.62 2.72 2.49 0.00
May 05 2024 2.66 0.020 0.60% 2.65 2.69 2.61 0.00
May 04 2024 2.65 0.010 0.37% 2.64 2.69 2.63 0.00
May 03 2024 2.64 0.100 3.88% 2.54 2.66 2.52 0.00
May 02 2024 2.54 0.010 0.33% 2.53 2.56 2.46 0.00
May 01 2024 2.53 -0.040 -1.40% 2.56 2.57 2.39 0.00
Apr 30 2024 2.57 -0.160 -6.02% 2.73 2.76 2.48 0.00
Apr 29 2024 2.73 -0.040 -1.53% 2.62 2.75 2.49 0.00
Apr 28 2024 2.77 0.010 0.37% 2.76 2.84 2.76 0.00
Apr 27 2024 2.76 0.110 4.00% 2.66 2.79 2.62 0.00
Apr 26 2024 2.66 -0.020 -0.91% 2.68 2.69 2.64 0.00
Apr 25 2024 2.68 0.020 0.71% 2.67 2.71 2.61 0.00
Apr 24 2024 2.66 -0.070 -2.62% 2.74 2.80 2.64 0.00
Apr 23 2024 2.74 0.020 0.56% 2.72 2.77 2.68 0.00
Apr 22 2024 2.72 0.050 1.69% 2.62 2.74 2.49 0.00
Apr 21 2024 2.67 0.00 -0.12% 2.68 2.72 2.65 0.00
Apr 20 2024 2.68 0.070 2.71% 2.60 2.69 2.57 0.00
Apr 19 2024 2.61 0.00 0.05% 2.60 2.65 2.44 0.00
Apr 18 2024 2.61 0.070 2.83% 2.54 2.63 2.51 0.00
Apr 17 2024 2.53 -0.090 -3.33% 2.62 2.65 2.49 0.00
Apr 16 2024 2.62 -0.010 -0.53% 2.63 2.65 2.55 0.00
Apr 15 2024 2.64 -0.050 -1.88% 1.88 2.78 1.87 0.00
Apr 14 2024 2.69 0.110 4.39% 2.56 2.69 2.48 0.00
Apr 13 2024 2.57 -0.180 -6.63% 2.74 2.80 2.45 0.00
Apr 12 2024 2.76 -0.220 -7.52% 2.98 3.02 2.66 0.00
Apr 11 2024 2.98 -0.030 -0.93% 3.00 3.07 2.95 0.00
Apr 10 2024 3.01 0.030 0.88% 2.98 3.02 2.90 0.00
Apr 09 2024 2.98 -0.160 -5.01% 3.14 3.16 2.94 0.00
Apr 08 2024 3.14 0.200 6.92% 1.88 3.16 1.87 0.00
Apr 07 2024 2.94 0.080 2.76% 2.85 2.94 2.84 0.00
Apr 06 2024 2.86 0.030 1.12% 2.82 2.88 2.82 0.00
Apr 05 2024 2.83 0.00 -0.07% 2.83 2.84 2.74 0.00
Apr 04 2024 2.83 0.010 0.29% 2.81 2.93 2.77 0.00
Apr 03 2024 2.82 0.030 1.23% 2.79 2.86 2.73 0.00
Apr 02 2024 2.79 -0.200 -6.74% 2.98 2.98 2.74 0.00
Apr 01 2024 2.99 -0.110 -3.51% 1.88 3.03 1.87 0.00
Mar 31 2024 3.10 0.110 3.83% 2.98 3.10 2.98 0.00
Mar 30 2024 2.98 -0.010 -0.22% 2.98 3.03 2.97 0.00
Mar 29 2024 2.99 -0.040 -1.36% 3.03 3.04 2.95 0.00
Mar 28 2024 3.03 0.060 2.01% 2.97 3.07 2.95 0.00
Mar 27 2024 2.97 -0.080 -2.58% 3.05 3.11 2.94 0.00
Mar 26 2024 3.05 0.00 0.15% 3.04 3.12 3.02 0.00
Mar 25 2024 3.04 0.110 3.62% 1.88 3.10 1.87 0.00
Mar 24 2024 2.94 0.090 3.03% 2.84 2.95 2.81 0.00
Mar 23 2024 2.85 0.030 1.12% 2.83 2.91 2.78 0.00
Mar 22 2024 2.82 -0.150 -5.01% 2.97 3.01 2.77 0.00
Mar 21 2024 2.97 -0.020 -0.71% 2.98 3.05 2.90 0.00
Mar 20 2024 2.99 0.290 10.84% 2.68 3.00 2.60 0.00
Mar 19 2024 2.70 -0.300 -9.97% 2.99 3.00 2.68 0.00
Mar 18 2024 2.99 -0.090 -3.01% 1.88 3.09 1.87 0.00
Mar 17 2024 3.09 0.100 3.24% 3.02 3.12 2.91 0.00
Mar 16 2024 2.99 -0.190 -5.92% 3.18 3.21 2.96 0.00