TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2098 | $0.2177 | $0.1395 | $0.1573 | $18,924.10 | $0 |
| 2018-10-02 | $0.1569 | $0.1643 | $0.1463 | $0.1590 | $8,535.38 | $0 |
| 2018-10-03 | $0.1591 | $0.1766 | $0.1392 | $0.1511 | $10,966.60 | $0 |
| 2018-10-04 | $0.1513 | $0.1537 | $0.1414 | $0.1430 | $1,353.96 | $0 |
| 2018-10-05 | $0.1434 | $0.1509 | $0.09412 | $0.1129 | $7,147.48 | $0 |
| 2018-10-06 | $0.1113 | $0.1399 | $0.1011 | $0.1106 | $4,701.60 | $0 |
| 2018-10-07 | $0.1110 | $0.1165 | $0.09876 | $0.1103 | $1,285.72 | $0 |
| 2018-10-08 | $0.1108 | $0.1491 | $0.1106 | $0.1170 | $1,502.80 | $0 |
| 2018-10-09 | $0.1174 | $0.1511 | $0.06901 | $0.08254 | $10,008.00 | $0 |
| 2018-10-10 | $0.08222 | $0.09494 | $0.05423 | $0.07436 | $4,635.12 | $0 |
| 2018-10-11 | $0.07410 | $0.07418 | $0.06193 | $0.06575 | $703.32 | $0 |
| 2018-10-12 | $0.06567 | $0.08031 | $0.06040 | $0.07969 | $704.46 | $0 |
| 2018-10-13 | $0.07969 | $0.1396 | $0.07835 | $0.08531 | $1,764.63 | $0 |
| 2018-10-14 | $0.08533 | $0.08807 | $0.07387 | $0.07394 | $430.03 | $0 |
| 2018-10-15 | $0.07402 | $0.08452 | $0.07083 | $0.07315 | $593.08 | $0 |
| 2018-10-16 | $0.07308 | $0.1062 | $0.06564 | $0.07824 | $739.48 | $0 |
| 2018-10-17 | $0.07851 | $0.09408 | $0.07427 | $0.07752 | $2,500.71 | $0 |
| 2018-10-18 | $0.07783 | $0.08445 | $0.07001 | $0.07961 | $1,052.36 | $0 |
| 2018-10-19 | $0.07960 | $0.07987 | $0.06589 | $0.06719 | $614.32 | $0 |
| 2018-10-20 | $0.06719 | $0.08113 | $0.06509 | $0.07293 | $264.31 | $0 |
| 2018-10-21 | $0.07295 | $0.07548 | $0.05679 | $0.05839 | $937.43 | $0 |
| 2018-10-22 | $0.05836 | $0.07767 | $0.04673 | $0.05243 | $22,457.60 | $0 |
| 2018-10-23 | $0.05242 | $0.05657 | $0.04126 | $0.04600 | $17,125.80 | $0 |
| 2018-10-24 | $0.04580 | $0.04857 | $0.04454 | $0.04845 | $4,612.28 | $0 |
| 2018-10-25 | $0.04847 | $0.04847 | $0.04469 | $0.04548 | $1,014.58 | $0 |
| 2018-10-26 | $0.04540 | $0.04572 | $0.03848 | $0.03927 | $2,271.81 | $0 |
| 2018-10-27 | $0.03912 | $0.04468 | $0.03788 | $0.04241 | $797.59 | $0 |
| 2018-10-28 | $0.04264 | $0.04270 | $0.03970 | $0.04043 | $1,063.53 | $0 |
| 2018-10-29 | $0.04023 | $0.04563 | $0.03790 | $0.03802 | $1,005.69 | $0 |
| 2018-10-30 | $0.03802 | $0.04303 | $0.03701 | $0.03717 | $1,061.45 | $0 |
| 2018-10-31 | $0.03728 | $0.03847 | $0.03497 | $0.03682 | $676.48 | $0 |