TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02031 | $0.02202 | $0.01527 | $0.01696 | $335.87 | $0 |
| 2019-10-02 | $0.01696 | $0.02014 | $0.01577 | $0.02013 | $209.07 | $0 |
| 2019-10-03 | $0.02012 | $0.02017 | $0.01644 | $0.01719 | $290.61 | $0 |
| 2019-10-04 | $0.01740 | $0.01752 | $0.01544 | $0.01621 | $168.78 | $0 |
| 2019-10-05 | $0.01621 | $0.01629 | $0.01477 | $0.01522 | $229.22 | $0 |
| 2019-10-06 | $0.01554 | $0.01595 | $0.01417 | $0.01461 | $286.99 | $0 |
| 2019-10-07 | $0.01458 | $0.01805 | $0.01423 | $0.01739 | $255.14 | $0 |
| 2019-10-08 | $0.01738 | $0.01783 | $0.01661 | $0.01770 | $166.54 | $0 |
| 2019-10-09 | $0.01770 | $0.01885 | $0.01554 | $0.01838 | $215.07 | $0 |
| 2019-10-10 | $0.01839 | $0.01870 | $0.01813 | $0.01836 | $281.22 | $0 |
| 2019-10-11 | $0.01837 | $0.02061 | $0.01787 | $0.02047 | $204.46 | $0 |
| 2019-10-12 | $0.02050 | $0.02108 | $0.01773 | $0.01781 | $276.49 | $0 |
| 2019-10-13 | $0.01780 | $0.01809 | $0.01762 | $0.01772 | $168.86 | $0 |
| 2019-10-14 | $0.01772 | $0.01796 | $0.01759 | $0.01782 | $199.74 | $0 |
| 2019-10-15 | $0.01784 | $0.01812 | $0.01749 | $0.01755 | $208.07 | $0 |
| 2019-10-16 | $0.01754 | $0.01773 | $0.01714 | $0.01737 | $231.21 | $0 |
| 2019-10-17 | $0.01737 | $0.01814 | $0.01728 | $0.01790 | $143.67 | $0 |
| 2019-10-18 | $0.01790 | $0.01821 | $0.01745 | $0.01786 | $219.23 | $0 |
| 2019-10-19 | $0.01786 | $0.01804 | $0.01764 | $0.01775 | $205.01 | $0 |
| 2019-10-20 | $0.01775 | $0.01837 | $0.01753 | $0.01817 | $258.40 | $0 |
| 2019-10-21 | $0.01818 | $0.01843 | $0.01775 | $0.01796 | $228.90 | $0 |
| 2019-10-22 | $0.01796 | $0.02475 | $0.01783 | $0.02452 | $360.51 | $0 |
| 2019-10-23 | $0.02452 | $0.02489 | $0.01942 | $0.01992 | $266.79 | $0 |
| 2019-10-24 | $0.01992 | $0.04884 | $0.01894 | $0.02966 | $600.76 | $0 |
| 2019-10-25 | $0.02966 | $0.03378 | $0.02459 | $0.02897 | $172.81 | $0 |
| 2019-10-26 | $0.02896 | $0.03309 | $0.02659 | $0.02924 | $297.75 | $0 |
| 2019-10-27 | $0.02905 | $0.03178 | $0.02844 | $0.03067 | $309.19 | $0 |
| 2019-10-28 | $0.03065 | $0.03228 | $0.02910 | $0.03072 | $239.57 | $0 |
| 2019-10-29 | $0.03073 | $0.03183 | $0.02929 | $0.03055 | $254.17 | $0 |
| 2019-10-30 | $0.03056 | $0.03195 | $0.02940 | $0.03130 | $290.22 | $0 |
| 2019-10-31 | $0.03130 | $0.03345 | $0.03081 | $0.03202 | $156.70 | $0 |