TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $10.86 | $10.91 | $7.72 | $9.81 | $23.92 | $0 |
| 2017-10-02 | $9.81 | $16.27 | $9.80 | $16.18 | $155.61 | $0 |
| 2017-10-03 | $16.19 | $16.28 | $15.41 | $15.92 | $29.31 | $0 |
| 2017-10-04 | $5.46 | $5.57 | $5.45 | $5.52 | $5.52 | $0 |
| 2017-10-05 | $5.52 | $25.82 | $5.44 | $23.61 | $33,565.00 | $0 |
| 2017-10-06 | $23.61 | $24.22 | $17.21 | $17.35 | $421.23 | $0 |
| 2017-10-07 | $17.35 | $17.38 | $14.22 | $15.59 | $324.36 | $0 |
| 2017-10-08 | $15.54 | $24.35 | $13.76 | $13.93 | $428.92 | $0 |
| 2017-10-09 | $13.93 | $14.06 | $8.11 | $8.15 | $70.52 | $0 |
| 2017-10-10 | $8.15 | $14.94 | $8.12 | $14.66 | $1,742.37 | $0 |
| 2017-10-11 | $14.66 | $31.19 | $11.84 | $27.14 | $101,544 | $0 |
| 2017-10-12 | $26.05 | $48.87 | $8.45 | $9.38 | $70,745.20 | $0 |
| 2017-10-13 | $9.44 | $38.42 | $4.40 | $6.16 | $159,299 | $0 |
| 2017-10-14 | $7.27 | $8.10 | $5.58 | $5.78 | $51,868.30 | $0 |
| 2017-10-15 | $5.79 | $10.74 | $4.20 | $5.70 | $30,670.10 | $0 |
| 2017-10-16 | $5.70 | $15.78 | $5.12 | $5.60 | $180,071 | $0 |
| 2017-10-17 | $5.60 | $7.27 | $4.08 | $5.11 | $76,863.20 | $0 |
| 2017-10-18 | $5.11 | $5.82 | $4.19 | $5.20 | $106,592 | $0 |
| 2017-10-19 | $5.20 | $5.24 | $4.53 | $5.12 | $4,347.15 | $0 |
| 2017-10-20 | $5.12 | $5.34 | $4.26 | $5.27 | $4,598.81 | $0 |
| 2017-10-21 | $5.26 | $5.39 | $4.22 | $4.75 | $1,304.91 | $0 |
| 2017-10-22 | $4.75 | $4.80 | $3.64 | $4.03 | $251.05 | $0 |
| 2017-10-23 | $4.03 | $4.04 | $3.44 | $3.85 | $684.88 | $0 |
| 2017-10-24 | $3.84 | $4.86 | $3.03 | $3.07 | $555.09 | $0 |
| 2017-10-25 | $3.07 | $3.51 | $2.99 | $3.44 | $457.26 | $0 |
| 2017-10-26 | $3.43 | $4.31 | $3.38 | $4.27 | $125.27 | $0 |
| 2017-10-27 | $4.27 | $4.35 | $3.42 | $3.47 | $23.35 | $0 |
| 2017-10-28 | $3.48 | $3.55 | $2.38 | $2.60 | $454.74 | $0 |
| 2017-10-29 | $2.60 | $4.74 | $2.59 | $3.49 | $331.48 | $0 |
| 2017-10-30 | $3.68 | $4.60 | $3.45 | $4.60 | $151.07 | $0 |
| 2017-10-31 | $4.58 | $5.00 | $2.53 | $3.43 | $73.31 | $0 |