TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02057 | $0.02130 | $0.01385 | $0.01906 | $165.41 | $0 |
| 2019-12-02 | $0.01906 | $0.01952 | $0.01762 | $0.01842 | $239.74 | $0 |
| 2019-12-03 | $0.01859 | $0.01995 | $0.01828 | $0.01885 | $185.00 | $0 |
| 2019-12-04 | $0.01900 | $0.01929 | $0.01824 | $0.01851 | $213.09 | $0 |
| 2019-12-05 | $0.01847 | $0.01984 | $0.01835 | $0.01952 | $162.01 | $0 |
| 2019-12-06 | $0.01952 | $0.03613 | $0.01851 | $0.02808 | $351.00 | $0 |
| 2019-12-07 | $0.02809 | $0.03214 | $0.02435 | $0.02567 | $213.00 | $0 |
| 2019-12-08 | $0.02567 | $0.03002 | $0.02506 | $0.02586 | $178.56 | $0 |
| 2019-12-09 | $0.02586 | $0.02613 | $0.02223 | $0.02299 | $141.30 | $0 |
| 2019-12-10 | $0.02300 | $0.02334 | $0.02163 | $0.02279 | $195.31 | $0 |
| 2019-12-11 | $0.02279 | $0.02500 | $0.02141 | $0.02416 | $180.35 | $0 |
| 2019-12-12 | $0.02416 | $0.02446 | $0.02188 | $0.02361 | $204.83 | $0 |
| 2019-12-13 | $0.02361 | $0.02431 | $0.02249 | $0.02317 | $168.96 | $0 |
| 2019-12-14 | $0.02317 | $0.02336 | $0.02215 | $0.02275 | $143.56 | $0 |
| 2019-12-15 | $0.02274 | $0.02302 | $0.02189 | $0.02238 | $172.48 | $0 |
| 2019-12-16 | $0.02238 | $0.02332 | $0.02159 | $0.02169 | $221.66 | $0 |
| 2019-12-17 | $0.02169 | $0.02289 | $0.02041 | $0.02068 | $183.66 | $0 |
| 2019-12-18 | $0.02068 | $0.02171 | $0.01979 | $0.02005 | $185.33 | $0 |
| 2019-12-19 | $0.02005 | $0.02179 | $0.01890 | $0.02084 | $203.73 | $0 |
| 2019-12-20 | $0.02084 | $0.02680 | $0.02039 | $0.02238 | $244.92 | $0 |
| 2019-12-21 | $0.02259 | $0.02302 | $0.02087 | $0.02250 | $164.58 | $0 |
| 2019-12-22 | $0.02250 | $0.02332 | $0.02181 | $0.02328 | $199.96 | $0 |
| 2019-12-23 | $0.02327 | $0.02366 | $0.02197 | $0.02214 | $172.04 | $0 |
| 2019-12-24 | $0.02214 | $0.02767 | $0.02178 | $0.02453 | $256.71 | $0 |
| 2019-12-25 | $0.02450 | $0.02601 | $0.02358 | $0.02395 | $185.71 | $0 |
| 2019-12-26 | $0.02395 | $0.02476 | $0.02150 | $0.02359 | $167.76 | $0 |
| 2019-12-27 | $0.02359 | $0.02455 | $0.02336 | $0.02405 | $190.17 | $0 |
| 2019-12-28 | $0.02405 | $0.02511 | $0.02290 | $0.02405 | $208.89 | $0 |
| 2019-12-29 | $0.02406 | $0.02472 | $0.02340 | $0.02353 | $184.99 | $0 |
| 2019-12-30 | $0.02353 | $0.02368 | $0.02295 | $0.02327 | $149.48 | $0 |
| 2019-12-31 | $0.02326 | $0.02346 | $0.02250 | $0.02280 | $172.70 | $0 |