TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.04302 | $0.05100 | $0.03831 | $0.03927 | $348.35 | $0 |
| 2020-02-02 | $0.03927 | $0.04324 | $0.03696 | $0.03936 | $270.87 | $0 |
| 2020-02-03 | $0.03936 | $0.05116 | $0.03831 | $0.04838 | $298.00 | $0 |
| 2020-02-04 | $0.04838 | $0.04838 | $0.03904 | $0.04291 | $229.04 | $0 |
| 2020-02-05 | $0.04291 | $0.04667 | $0.03683 | $0.04286 | $275.85 | $0 |
| 2020-02-06 | $0.04286 | $0.04293 | $0.03938 | $0.03986 | $195.56 | $0 |
| 2020-02-07 | $0.03986 | $0.04408 | $0.03820 | $0.03980 | $267.85 | $0 |
| 2020-02-08 | $0.03980 | $0.04278 | $0.03893 | $0.04225 | $235.82 | $0 |
| 2020-02-09 | $0.04225 | $0.05110 | $0.04095 | $0.04317 | $247.20 | $0 |
| 2020-02-10 | $0.04319 | $0.04667 | $0.02294 | $0.03344 | $720.71 | $0 |
| 2020-02-11 | $0.03344 | $0.04655 | $0.02313 | $0.02603 | $360.10 | $0 |
| 2020-02-12 | $0.02603 | $0.03362 | $0.02279 | $0.02536 | $326.27 | $0 |
| 2020-02-13 | $0.02536 | $0.02548 | $0.02369 | $0.02545 | $239.80 | $0 |
| 2020-02-14 | $0.02546 | $0.04483 | $0.01864 | $0.03285 | $496.61 | $0 |
| 2020-02-15 | $0.03285 | $0.03297 | $0.02575 | $0.02615 | $283.82 | $0 |
| 2020-02-16 | $0.02615 | $0.02850 | $0.02519 | $0.02801 | $329.44 | $0 |
| 2020-02-17 | $0.02799 | $0.02834 | $0.02674 | $0.02744 | $220.41 | $0 |
| 2020-02-18 | $0.02741 | $0.02910 | $0.02656 | $0.02902 | $265.09 | $0 |
| 2020-02-19 | $0.02903 | $0.02916 | $0.02705 | $0.02711 | $229.15 | $0 |
| 2020-02-20 | $0.02711 | $0.02748 | $0.02433 | $0.02462 | $244.55 | $0 |
| 2020-02-21 | $0.02461 | $0.02556 | $0.02299 | $0.02520 | $346.19 | $0 |
| 2020-02-22 | $0.02520 | $0.02573 | $0.02453 | $0.02477 | $218.62 | $0 |
| 2020-02-23 | $0.02477 | $0.03404 | $0.02467 | $0.02862 | $397.48 | $0 |
| 2020-02-24 | $0.02866 | $0.02874 | $0.02735 | $0.02780 | $261.55 | $0 |
| 2020-02-25 | $0.02780 | $0.02781 | $0.02746 | $0.02750 | $0 | $0 |
| 2020-02-26 | $0.02750 | $0.02750 | $0.02750 | $0.02750 | $0 | $0 |
| 2020-02-27 | $0.02750 | $0.07091 | $0.01863 | $0.03653 | $1,082.10 | $0 |
| 2020-02-28 | $0.04735 | $0.04853 | $0.03363 | $0.03605 | $258.21 | $0 |
| 2020-02-29 | $0.03605 | $0.05240 | $0.02938 | $0.03186 | $14,673.44 | $0 |