TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.03186 | $0.04358 | $0.02984 | $0.03322 | $5,208.89 | $0 |
| 2020-03-02 | $0.03322 | $0.04627 | $0.02908 | $0.03115 | $5,956.89 | $0 |
| 2020-03-03 | $0.03116 | $0.03782 | $0.03021 | $0.03126 | $3,173.35 | $0 |
| 2020-03-04 | $0.03126 | $0.03583 | $0.02983 | $0.03169 | $312.87 | $0 |
| 2020-03-05 | $0.03152 | $0.03802 | $0.02972 | $0.03180 | $570.32 | $0 |
| 2020-03-06 | $0.03180 | $0.03531 | $0.02972 | $0.02999 | $2,138.13 | $0 |
| 2020-03-07 | $0.03001 | $0.03285 | $0.02899 | $0.02982 | $373.64 | $0 |
| 2020-03-08 | $0.02964 | $0.03132 | $0.02685 | $0.02688 | $202.22 | $0 |
| 2020-03-09 | $0.02687 | $0.02787 | $0.02513 | $0.02693 | $2,374.89 | $0 |
| 2020-03-10 | $0.02664 | $0.02833 | $0.009741 | $0.01288 | $5,546.96 | $0 |
| 2020-03-11 | $0.01288 | $0.01570 | $0.01274 | $0.01527 | $2,110.47 | $0 |
| 2020-03-12 | $0.01527 | $0.01530 | $0.007023 | $0.007023 | $185.70 | $0 |
| 2020-03-13 | $0.007019 | $0.009625 | $0.005822 | $0.009424 | $563.25 | $0 |
| 2020-03-14 | $0.008854 | $0.009511 | $0.007852 | $0.007966 | $207.50 | $0 |
| 2020-03-15 | $0.007966 | $0.008908 | $0.007628 | $0.008100 | $140.27 | $0 |
| 2020-03-16 | $0.008099 | $0.008312 | $0.005077 | $0.007249 | $213.69 | $0 |
| 2020-03-17 | $0.007251 | $0.007605 | $0.006344 | $0.006764 | $136.15 | $0 |
| 2020-03-18 | $0.006733 | $0.008351 | $0.006706 | $0.007049 | $151.41 | $0 |
| 2020-03-19 | $0.007049 | $0.01030 | $0.007049 | $0.009587 | $187.62 | $0 |
| 2020-03-20 | $0.009583 | $0.009811 | $0.008257 | $0.008376 | $171.44 | $0 |
| 2020-03-21 | $0.008452 | $0.009657 | $0.007222 | $0.009319 | $195.20 | $0 |
| 2020-03-22 | $0.009325 | $0.01080 | $0.009234 | $0.009390 | $151.41 | $0 |
| 2020-03-23 | $0.009390 | $0.01038 | $0.009129 | $0.01017 | $125.07 | $0 |
| 2020-03-24 | $0.01016 | $0.01153 | $0.01016 | $0.01091 | $154.27 | $0 |
| 2020-03-25 | $0.01091 | $0.01122 | $0.01039 | $0.01075 | $165.43 | $0 |
| 2020-03-26 | $0.01075 | $0.01127 | $0.01047 | $0.01101 | $169.49 | $0 |
| 2020-03-27 | $0.01101 | $0.01109 | $0.01046 | $0.01065 | $140.84 | $0 |
| 2020-03-28 | $0.01067 | $0.01067 | $0.01008 | $0.01030 | $143.01 | $0 |
| 2020-03-29 | $0.01030 | $0.01030 | $0.009751 | $0.009759 | $147.65 | $0 |
| 2020-03-30 | $0.009745 | $0.01059 | $0.009710 | $0.01017 | $190.63 | $0 |
| 2020-03-31 | $0.01014 | $0.01071 | $0.01014 | $0.01043 | $159.28 | $0 |