TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02280 | $0.02314 | $0.02253 | $0.02290 | $155.91 | $0 |
| 2020-01-02 | $0.02290 | $0.02299 | $0.02185 | $0.02207 | $178.95 | $0 |
| 2020-01-03 | $0.02207 | $0.02539 | $0.02170 | $0.02417 | $206.44 | $0 |
| 2020-01-04 | $0.02474 | $0.02647 | $0.02237 | $0.02395 | $221.88 | $0 |
| 2020-01-05 | $0.02393 | $0.02517 | $0.02288 | $0.02310 | $187.76 | $0 |
| 2020-01-06 | $0.02312 | $0.02373 | $0.02297 | $0.02362 | $209.08 | $0 |
| 2020-01-07 | $0.02362 | $0.02510 | $0.02361 | $0.02506 | $166.17 | $0 |
| 2020-01-08 | $0.02507 | $0.02587 | $0.02469 | $0.02585 | $183.48 | $0 |
| 2020-01-09 | $0.02581 | $0.02594 | $0.02445 | $0.02458 | $211.38 | $0 |
| 2020-01-10 | $0.02456 | $0.02538 | $0.02409 | $0.02533 | $216.12 | $0 |
| 2020-01-11 | $0.02512 | $0.02557 | $0.02394 | $0.02418 | $190.79 | $0 |
| 2020-01-12 | $0.02417 | $0.02515 | $0.02408 | $0.02491 | $245.89 | $0 |
| 2020-01-13 | $0.02492 | $0.02741 | $0.02429 | $0.02719 | $246.11 | $0 |
| 2020-01-14 | $0.02722 | $0.02952 | $0.02662 | $0.02704 | $238.82 | $0 |
| 2020-01-15 | $0.02704 | $0.02947 | $0.02656 | $0.02771 | $258.64 | $0 |
| 2020-01-16 | $0.02772 | $0.02915 | $0.02657 | $0.02732 | $216.89 | $0 |
| 2020-01-17 | $0.02733 | $0.03102 | $0.02682 | $0.03095 | $207.16 | $0 |
| 2020-01-18 | $0.03077 | $0.03155 | $0.02893 | $0.02983 | $299.99 | $0 |
| 2020-01-19 | $0.03001 | $0.03208 | $0.02884 | $0.02970 | $255.27 | $0 |
| 2020-01-20 | $0.02970 | $0.03057 | $0.02861 | $0.02932 | $245.29 | $0 |
| 2020-01-21 | $0.02931 | $0.03083 | $0.02838 | $0.03018 | $260.69 | $0 |
| 2020-01-22 | $0.03018 | $0.03150 | $0.02806 | $0.02917 | $245.79 | $0 |
| 2020-01-23 | $0.02917 | $0.02970 | $0.02738 | $0.02867 | $172.65 | $0 |
| 2020-01-24 | $0.02871 | $0.02904 | $0.02543 | $0.02798 | $234.70 | $0 |
| 2020-01-25 | $0.02798 | $0.02798 | $0.02587 | $0.02624 | $200.29 | $0 |
| 2020-01-26 | $0.02624 | $0.02799 | $0.02603 | $0.02693 | $240.91 | $0 |
| 2020-01-27 | $0.02694 | $0.02952 | $0.02673 | $0.02829 | $246.62 | $0 |
| 2020-01-28 | $0.02828 | $0.05942 | $0.02778 | $0.05148 | $720.90 | $0 |
| 2020-01-29 | $0.05150 | $0.05391 | $0.03744 | $0.04044 | $265.37 | $0 |
| 2020-01-30 | $0.04041 | $0.06017 | $0.03893 | $0.04725 | $439.74 | $0 |
| 2020-01-31 | $0.04725 | $0.05110 | $0.04246 | $0.04300 | $306.35 | $0 |