TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01043 | $0.01139 | $0.01015 | $0.01122 | $171.74 | $0 |
| 2020-04-02 | $0.01121 | $0.01167 | $0.01088 | $0.01130 | $136.08 | $0 |
| 2020-04-03 | $0.01116 | $0.01200 | $0.01105 | $0.01125 | $225.26 | $0 |
| 2020-04-04 | $0.01125 | $0.01181 | $0.01115 | $0.01147 | $169.17 | $0 |
| 2020-04-05 | $0.01148 | $0.01148 | $0.01110 | $0.01121 | $161.87 | $0 |
| 2020-04-06 | $0.01121 | $0.01199 | $0.01118 | $0.01197 | $174.36 | $0 |
| 2020-04-07 | $0.01200 | $0.01222 | $0.01178 | $0.01205 | $165.58 | $0 |
| 2020-04-08 | $0.01204 | $0.01241 | $0.01179 | $0.01210 | $190.53 | $0 |
| 2020-04-09 | $0.01209 | $0.01228 | $0.01141 | $0.01190 | $186.83 | $0 |
| 2020-04-10 | $0.01190 | $0.01197 | $0.01080 | $0.01111 | $129.58 | $0 |
| 2020-04-11 | $0.01112 | $0.01183 | $0.01105 | $0.01178 | $205.44 | $0 |
| 2020-04-12 | $0.01178 | $0.01202 | $0.01137 | $0.01156 | $139.95 | $0 |
| 2020-04-13 | $0.01155 | $0.01163 | $0.01036 | $0.01114 | $170.79 | $0 |
| 2020-04-14 | $0.01115 | $0.01178 | $0.009186 | $0.01033 | $537.89 | $0 |
| 2020-04-15 | $0.01032 | $0.01637 | $0.009301 | $0.009885 | $653.54 | $0 |
| 2020-04-16 | $0.009885 | $0.01164 | $0.009647 | $0.009884 | $601.97 | $0 |
| 2020-04-17 | $0.009889 | $0.01168 | $0.009094 | $0.01013 | $288.93 | $0 |
| 2020-04-18 | $0.01013 | $0.01080 | $0.009323 | $0.01073 | $297.31 | $0 |
| 2020-04-19 | $0.01072 | $0.01108 | $0.01016 | $0.01076 | $166.16 | $0 |
| 2020-04-20 | $0.01076 | $0.01269 | $0.009604 | $0.009901 | $514.90 | $0 |
| 2020-04-21 | $0.009970 | $0.01007 | $0.007224 | $0.007900 | $310.06 | $0 |
| 2020-04-22 | $0.007900 | $0.009206 | $0.007367 | $0.008454 | $742.60 | $0 |
| 2020-04-23 | $0.008455 | $0.008964 | $0.008180 | $0.008310 | $180.46 | $0 |
| 2020-04-24 | $0.008312 | $0.008832 | $0.007690 | $0.008524 | $195.70 | $0 |
| 2020-04-25 | $0.008525 | $0.008710 | $0.008331 | $0.008546 | $172.42 | $0 |
| 2020-04-26 | $0.008546 | $0.008721 | $0.007015 | $0.008129 | $197.88 | $0 |
| 2020-04-27 | $0.008221 | $0.01175 | $0.007394 | $0.008332 | $373.10 | $0 |
| 2020-04-28 | $0.008335 | $0.009335 | $0.007972 | $0.009127 | $311.20 | $0 |
| 2020-04-29 | $0.009120 | $0.01074 | $0.009031 | $0.01047 | $200.43 | $0 |
| 2020-04-30 | $0.01046 | $0.01277 | $0.009970 | $0.01055 | $180.26 | $0 |