TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03682 | $0.04416 | $0.03547 | $0.03951 | $420.04 | $0 |
| 2018-11-02 | $0.03951 | $0.04497 | $0.03921 | $0.04005 | $753.28 | $0 |
| 2018-11-03 | $0.04005 | $0.04006 | $0.03716 | $0.03883 | $230.31 | $0 |
| 2018-11-04 | $0.03883 | $0.05874 | $0.03864 | $0.04413 | $1,309.56 | $0 |
| 2018-11-05 | $0.04413 | $0.05551 | $0.04411 | $0.05234 | $1,457.42 | $0 |
| 2018-11-06 | $0.05255 | $0.06217 | $0.04597 | $0.04767 | $13,614.90 | $0 |
| 2018-11-07 | $0.04767 | $0.05095 | $0.04457 | $0.04472 | $6,614.65 | $0 |
| 2018-11-08 | $0.04469 | $0.04580 | $0.03968 | $0.04072 | $5,654.81 | $0 |
| 2018-11-09 | $0.04072 | $0.04317 | $0.03986 | $0.04295 | $144.01 | $0 |
| 2018-11-10 | $0.04294 | $0.05055 | $0.04276 | $0.04704 | $1,106.97 | $0 |
| 2018-11-11 | $0.04700 | $0.04743 | $0.03864 | $0.04163 | $4,951.86 | $0 |
| 2018-11-12 | $0.04188 | $0.04197 | $0.03769 | $0.04127 | $2,161.43 | $0 |
| 2018-11-13 | $0.04110 | $0.04242 | $0.03694 | $0.03771 | $756.50 | $0 |
| 2018-11-14 | $0.03760 | $0.03768 | $0.02779 | $0.02787 | $1,966.32 | $0 |
| 2018-11-15 | $0.02798 | $0.03190 | $0.02591 | $0.03169 | $263.21 | $0 |
| 2018-11-16 | $0.03189 | $0.03266 | $0.03113 | $0.03260 | $153.66 | $0 |
| 2018-11-17 | $0.03267 | $0.04409 | $0.03255 | $0.03438 | $441.74 | $0 |
| 2018-11-18 | $0.03448 | $0.03907 | $0.03192 | $0.03682 | $195.72 | $0 |
| 2018-11-19 | $0.03684 | $0.03684 | $0.02690 | $0.02772 | $89.61 | $0 |
| 2018-11-20 | $0.02774 | $0.03033 | $0.02353 | $0.02719 | $256.40 | $0 |
| 2018-11-21 | $0.02721 | $0.02849 | $0.02431 | $0.02594 | $80.06 | $0 |
| 2018-11-22 | $0.02584 | $0.02816 | $0.02567 | $0.02596 | $234.22 | $0 |
| 2018-11-23 | $0.02583 | $0.02766 | $0.02401 | $0.02527 | $143.09 | $0 |
| 2018-11-24 | $0.02650 | $0.02887 | $0.02353 | $0.02425 | $190.21 | $0 |
| 2018-11-25 | $0.02425 | $0.02541 | $0.02193 | $0.02269 | $989.94 | $0 |
| 2018-11-26 | $0.02269 | $0.02516 | $0.01907 | $0.02035 | $295.47 | $0 |
| 2018-11-27 | $0.02034 | $0.02414 | $0.01959 | $0.02201 | $589.21 | $0 |
| 2018-11-28 | $0.02203 | $0.02474 | $0.02097 | $0.02267 | $263.24 | $0 |
| 2018-11-29 | $0.02277 | $0.02512 | $0.02131 | $0.02355 | $802.86 | $0 |
| 2018-11-30 | $0.02361 | $0.02361 | $0.02066 | $0.02165 | $57.79 | $0 |