TENDIE Historical USD Price
Daily close · Nov 23, 2021 → Dec 4, 2022Daily price history
Nov 5, 2022 → Dec 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-04 | $0.274904 | $0.27674646 | $0.27301758 | $0.27588389 | $1,291.87 |
| 2022-12-03 | $0.27776285 | $0.27817902 | $0.27417526 | $0.27502404 | $1,287.84 |
| 2022-12-02 | $0.30572735 | $0.30634648 | $0.27661528 | $0.27765662 | $1,300.17 |
| 2022-12-01 | $0.30998167 | $0.31016266 | $0.30503961 | $0.30564562 | $2,245.50 |
| 2022-11-30 | $0.30746031 | $0.31148652 | $0.30696716 | $0.31026255 | $2,279.42 |
| 2022-11-29 | $0.30643264 | $0.31183484 | $0.30489757 | $0.30745214 | $2,258.77 |
| 2022-11-28 | $0.31332625 | $0.31398125 | $0.30485247 | $0.30643534 | $2,251.30 |
| 2022-11-27 | $0.31487395 | $0.31719129 | $0.31311721 | $0.31321963 | $2,301.14 |
| 2022-11-26 | $0.30970763 | $0.31735506 | $0.30962057 | $0.31494548 | $2,313.82 |
| 2022-11-25 | $0.30962971 | $0.31142687 | $0.30719255 | $0.30967651 | $2,275.11 |
| 2022-11-24 | $0.30875871 | $0.3105161 | $0.30701473 | $0.30969226 | $2,275.23 |
| 2022-11-23 | $0.25258785 | $0.30945844 | $0.25101224 | $0.30849437 | $2,266.43 |
| 2022-11-22 | $0.24054599 | $0.25266427 | $0.23906436 | $0.25224587 | $1,853.19 |
| 2022-11-21 | $0.25015138 | $0.25050066 | $0.23751818 | $0.24045405 | $1,766.55 |
| 2022-11-20 | $0.25492899 | $0.33510204 | $0.24888471 | $0.25030815 | $1,838.95 |
| 2022-11-19 | $0.2304516 | $0.25732341 | $0.2304516 | $0.25476848 | $1,816.20 |
| 2022-11-18 | $0.30303954 | $0.3358672 | $0.2260249 | $0.23043534 | $12,278.51 |
| 2022-11-17 | $0.34862504 | $0.34939086 | $0.27028306 | $0.30300545 | $14,409.50 |
| 2022-11-16 | $0.40133585 | $0.40591602 | $0.34853399 | $0.34866726 | $2,861.46 |
| 2022-11-15 | $0.41244577 | $0.41266957 | $0.39994258 | $0.40130971 | $888.32 |
| 2022-11-14 | $0.41383958 | $0.42503193 | $0.40478266 | $0.41216923 | $1,226.80 |
| 2022-11-13 | $0.43990229 | $0.44254064 | $0.41320441 | $0.4139819 | $3,536.52 |
| 2022-11-12 | $0.43746051 | $0.46099386 | $0.43417781 | $0.43966809 | $6,853.99 |
| 2022-11-11 | $0.38628186 | $0.44040171 | $0.3723284 | $0.43726892 | $13,052.64 |
| 2022-11-10 | $0.33122438 | $0.39060602 | $0.33021069 | $0.38650222 | $6,963.02 |
| 2022-11-09 | $0.37182532 | $0.37423116 | $0.32022623 | $0.33084946 | $5,763.27 |
| 2022-11-08 | $0.3813274 | $0.41241114 | $0.36392626 | $0.37190802 | $4,130.06 |
| 2022-11-07 | $0.37392956 | $0.38523177 | $0.36647284 | $0.38127695 | $2,527.98 |
| 2022-11-06 | $0.35522998 | $0.38484425 | $0.35504642 | $0.3742958 | $5,266.53 |
| 2022-11-05 | $0.3330138 | $0.35543452 | $0.33216182 | $0.35520727 | $3,690.63 |