TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01055 | $0.01225 | $0.01006 | $0.01046 | $202.49 | $0 |
| 2020-05-02 | $0.01046 | $0.01106 | $0.01020 | $0.01041 | $230.12 | $0 |
| 2020-05-03 | $0.01042 | $0.01094 | $0.01026 | $0.01040 | $240.81 | $0 |
| 2020-05-04 | $0.01040 | $0.01045 | $0.008830 | $0.009531 | $262.30 | $0 |
| 2020-05-05 | $0.009531 | $0.01081 | $0.009315 | $0.01042 | $669.67 | $0 |
| 2020-05-06 | $0.01040 | $0.01128 | $0.008306 | $0.009424 | $364.75 | $0 |
| 2020-05-07 | $0.009424 | $0.01029 | $0.009205 | $0.01022 | $253.36 | $0 |
| 2020-05-08 | $0.01021 | $0.01030 | $0.01006 | $0.01013 | $265.30 | $0 |
| 2020-05-09 | $0.01013 | $0.01021 | $0.009734 | $0.009777 | $166.97 | $0 |
| 2020-05-10 | $0.009775 | $0.009777 | $0.008526 | $0.009102 | $55.94 | $0 |
| 2020-05-11 | $0.009109 | $0.009581 | $0.008753 | $0.009114 | $236.65 | $0 |
| 2020-05-12 | $0.009118 | $0.009741 | $0.008476 | $0.009327 | $165.76 | $0 |
| 2020-05-13 | $0.009327 | $0.009966 | $0.008258 | $0.009921 | $266.69 | $0 |
| 2020-05-14 | $0.009880 | $0.01047 | $0.009710 | $0.01012 | $244.95 | $0 |
| 2020-05-15 | $0.01012 | $0.01015 | $0.009257 | $0.009320 | $186.35 | $0 |
| 2020-05-16 | $0.009326 | $0.01181 | $0.009211 | $0.009747 | $286.75 | $0 |
| 2020-05-17 | $0.009748 | $0.01069 | $0.009659 | $0.009769 | $257.27 | $0 |
| 2020-05-18 | $0.009769 | $0.01008 | $0.009555 | $0.009635 | $140.26 | $0 |
| 2020-05-19 | $0.009629 | $0.01186 | $0.009009 | $0.01186 | $452.18 | $0 |
| 2020-05-20 | $0.01186 | $0.01192 | $0.009637 | $0.01104 | $304.60 | $0 |
| 2020-05-21 | $0.01104 | $0.01193 | $0.01021 | $0.01172 | $199.51 | $0 |
| 2020-05-22 | $0.01171 | $0.01239 | $0.01132 | $0.01166 | $227.02 | $0 |
| 2020-05-23 | $0.01167 | $0.01178 | $0.01142 | $0.01160 | $248.09 | $0 |
| 2020-05-24 | $0.01170 | $0.01180 | $0.01106 | $0.01116 | $278.79 | $0 |
| 2020-05-25 | $0.01113 | $0.01137 | $0.01093 | $0.01104 | $228.16 | $0 |
| 2020-05-26 | $0.01104 | $0.01142 | $0.01098 | $0.01122 | $236.13 | $0 |
| 2020-05-27 | $0.01122 | $0.01165 | $0.01117 | $0.01130 | $209.63 | $0 |
| 2020-05-28 | $0.01130 | $0.01153 | $0.007926 | $0.008288 | $939.23 | $0 |
| 2020-05-29 | $0.008287 | $0.009347 | $0.007314 | $0.007549 | $330.16 | $0 |
| 2020-05-30 | $0.007549 | $0.01080 | $0.007436 | $0.008146 | $776.56 | $0 |
| 2020-05-31 | $0.008146 | $0.008196 | $0.007824 | $0.007862 | $240.61 | $0 |