TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03200 | $0.03604 | $0.03064 | $0.03573 | $336.80 | $0 |
| 2019-11-02 | $0.03572 | $0.03693 | $0.02859 | $0.03293 | $142.87 | $0 |
| 2019-11-03 | $0.03294 | $0.03687 | $0.03075 | $0.03315 | $278.44 | $0 |
| 2019-11-04 | $0.03311 | $0.03505 | $0.03139 | $0.03447 | $301.11 | $0 |
| 2019-11-05 | $0.03447 | $0.03629 | $0.02575 | $0.02963 | $281.88 | $0 |
| 2019-11-06 | $0.02963 | $0.03131 | $0.02880 | $0.02975 | $76.91 | $0 |
| 2019-11-07 | $0.02976 | $0.03221 | $0.02673 | $0.03095 | $251.37 | $0 |
| 2019-11-08 | $0.03094 | $0.03191 | $0.02543 | $0.02544 | $220.54 | $0 |
| 2019-11-09 | $0.02543 | $0.02705 | $0.02446 | $0.02589 | $239.60 | $0 |
| 2019-11-10 | $0.02588 | $0.02858 | $0.02545 | $0.02672 | $290.28 | $0 |
| 2019-11-11 | $0.02708 | $0.02804 | $0.02416 | $0.02611 | $245.09 | $0 |
| 2019-11-12 | $0.02611 | $0.02611 | $0.02494 | $0.02538 | $285.29 | $0 |
| 2019-11-13 | $0.02539 | $0.02610 | $0.02424 | $0.02467 | $216.78 | $0 |
| 2019-11-14 | $0.02466 | $0.02578 | $0.02429 | $0.02524 | $201.46 | $0 |
| 2019-11-15 | $0.02493 | $0.02555 | $0.02391 | $0.02469 | $210.94 | $0 |
| 2019-11-16 | $0.02470 | $0.02732 | $0.02401 | $0.02548 | $249.26 | $0 |
| 2019-11-17 | $0.02548 | $0.02564 | $0.02439 | $0.02527 | $308.80 | $0 |
| 2019-11-18 | $0.02528 | $0.02529 | $0.02340 | $0.02400 | $234.62 | $0 |
| 2019-11-19 | $0.02400 | $0.02450 | $0.02160 | $0.02232 | $173.51 | $0 |
| 2019-11-20 | $0.02232 | $0.02333 | $0.01966 | $0.02196 | $252.71 | $0 |
| 2019-11-21 | $0.02193 | $0.02325 | $0.01747 | $0.01833 | $217.87 | $0 |
| 2019-11-22 | $0.01833 | $0.01873 | $0.01652 | $0.01749 | $179.92 | $0 |
| 2019-11-23 | $0.01749 | $0.01902 | $0.01723 | $0.01798 | $155.68 | $0 |
| 2019-11-24 | $0.01798 | $0.01930 | $0.01777 | $0.01849 | $211.83 | $0 |
| 2019-11-25 | $0.01842 | $0.01950 | $0.01690 | $0.01806 | $194.01 | $0 |
| 2019-11-26 | $0.01806 | $0.01920 | $0.01754 | $0.01883 | $176.61 | $0 |
| 2019-11-27 | $0.01880 | $0.02177 | $0.01806 | $0.02159 | $260.28 | $0 |
| 2019-11-28 | $0.02160 | $0.02162 | $0.01856 | $0.02080 | $158.30 | $0 |
| 2019-11-29 | $0.02057 | $0.02197 | $0.02028 | $0.02118 | $196.81 | $0 |
| 2019-11-30 | $0.02118 | $0.02186 | $0.01982 | $0.02056 | $185.49 | $0 |