TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $3.42 | $3.70 | $2.58 | $2.62 | $78.36 | $0 |
| 2017-11-02 | $2.62 | $4.87 | $2.62 | $2.89 | $2,255.30 | $0 |
| 2017-11-03 | $2.89 | $3.07 | $2.86 | $2.99 | $30.35 | $0 |
| 2017-11-04 | $2.98 | $3.04 | $2.83 | $2.99 | $23.11 | $0 |
| 2017-11-05 | $2.99 | $3.38 | $2.52 | $2.55 | $36.75 | $0 |
| 2017-11-06 | $2.56 | $3.45 | $2.32 | $3.35 | $13.37 | $0 |
| 2017-11-07 | $3.35 | $3.47 | $3.35 | $3.43 | $6.98 | $0 |
| 2017-11-08 | $3.42 | $4.62 | $1.55 | $1.71 | $471.92 | $0 |
| 2017-11-09 | $1.70 | $8.32 | $1.62 | $7.66 | $36,395.00 | $0 |
| 2017-11-10 | $7.68 | $7.89 | $3.03 | $3.03 | $10,165.90 | $0 |
| 2017-11-11 | $3.02 | $5.43 | $3.01 | $4.62 | $18,469.20 | $0 |
| 2017-11-12 | $4.61 | $7.93 | $3.17 | $3.87 | $91,235.70 | $0 |
| 2017-11-13 | $3.80 | $5.44 | $3.33 | $3.65 | $134,173 | $0 |
| 2017-11-14 | $3.65 | $4.03 | $2.72 | $2.88 | $7,116.69 | $0 |
| 2017-11-15 | $2.88 | $4.31 | $2.79 | $3.38 | $42,302.90 | $0 |
| 2017-11-16 | $3.39 | $3.43 | $3.15 | $3.36 | $886.40 | $0 |
| 2017-11-17 | $3.35 | $4.65 | $3.04 | $3.17 | $38,979.80 | $0 |
| 2017-11-18 | $3.16 | $3.37 | $2.72 | $3.17 | $772.06 | $0 |
| 2017-11-19 | $3.15 | $5.34 | $2.73 | $3.34 | $67,882.60 | $0 |
| 2017-11-20 | $3.34 | $5.51 | $2.36 | $3.38 | $65,269.60 | $0 |
| 2017-11-21 | $2.76 | $4.12 | $2.20 | $2.52 | $177,238 | $0 |
| 2017-11-22 | $2.52 | $3.45 | $2.41 | $2.56 | $73,569.70 | $0 |
| 2017-11-23 | $3.09 | $3.50 | $2.43 | $2.43 | $61,610.90 | $0 |
| 2017-11-24 | $2.43 | $2.81 | $2.05 | $2.21 | $11,124.70 | $0 |
| 2017-11-25 | $2.21 | $3.01 | $2.06 | $2.46 | $19,358.30 | $0 |
| 2017-11-26 | $2.45 | $2.98 | $2.25 | $2.34 | $85,859.30 | $0 |
| 2017-11-27 | $2.34 | $2.53 | $1.86 | $1.86 | $38,845.30 | $0 |
| 2017-11-28 | $1.86 | $2.77 | $1.85 | $1.94 | $127,891 | $0 |
| 2017-11-29 | $1.94 | $2.57 | $1.94 | $2.17 | $13,987.50 | $0 |
| 2017-11-30 | $2.21 | $2.40 | $0.6079 | $1.97 | $2,745.57 | $0 |