TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02172 | $0.02654 | $0.02051 | $0.02586 | $679.04 | $0 |
| 2018-12-02 | $0.02526 | $0.02632 | $0.02432 | $0.02528 | $353.94 | $0 |
| 2018-12-03 | $0.02542 | $0.02542 | $0.02107 | $0.02199 | $37.33 | $0 |
| 2018-12-04 | $0.02198 | $0.02217 | $0.01998 | $0.02191 | $378.88 | $0 |
| 2018-12-05 | $0.02194 | $0.02201 | $0.01969 | $0.01969 | $152.28 | $0 |
| 2018-12-06 | $0.01968 | $0.03501 | $0.01963 | $0.02287 | $459.98 | $0 |
| 2018-12-07 | $0.02283 | $0.02553 | $0.01801 | $0.02088 | $486.29 | $0 |
| 2018-12-08 | $0.02087 | $0.02125 | $0.01652 | $0.01905 | $444.50 | $0 |
| 2018-12-09 | $0.01899 | $0.02408 | $0.01816 | $0.02047 | $263.89 | $0 |
| 2018-12-10 | $0.02044 | $0.02077 | $0.01801 | $0.01971 | $194.01 | $0 |
| 2018-12-11 | $0.01969 | $0.02351 | $0.01820 | $0.02016 | $324.37 | $0 |
| 2018-12-12 | $0.02013 | $0.02191 | $0.01974 | $0.02177 | $170.46 | $0 |
| 2018-12-13 | $0.02178 | $0.02305 | $0.01911 | $0.01918 | $131.62 | $0 |
| 2018-12-14 | $0.01917 | $0.02080 | $0.01839 | $0.02008 | $94.97 | $0 |
| 2018-12-15 | $0.02008 | $0.02048 | $0.01803 | $0.01817 | $129.21 | $0 |
| 2018-12-16 | $0.01817 | $0.02005 | $0.01816 | $0.01850 | $201.85 | $0 |
| 2018-12-17 | $0.01852 | $0.02270 | $0.01842 | $0.02128 | $434.43 | $0 |
| 2018-12-18 | $0.02131 | $0.02359 | $0.01948 | $0.02335 | $203.55 | $0 |
| 2018-12-19 | $0.02343 | $0.02387 | $0.01766 | $0.02093 | $784.46 | $0 |
| 2018-12-20 | $0.02088 | $0.03261 | $0.02022 | $0.03180 | $3,837.25 | $0 |
| 2018-12-21 | $0.03170 | $0.03226 | $0.02478 | $0.02540 | $361.06 | $0 |
| 2018-12-22 | $0.02534 | $0.02648 | $0.02444 | $0.02574 | $234.85 | $0 |
| 2018-12-23 | $0.02588 | $0.02818 | $0.02512 | $0.02516 | $327.04 | $0 |
| 2018-12-24 | $0.02517 | $0.03135 | $0.02517 | $0.02848 | $370.48 | $0 |
| 2018-12-25 | $0.02855 | $0.02855 | $0.02418 | $0.02588 | $294.68 | $0 |
| 2018-12-26 | $0.02692 | $0.02765 | $0.02429 | $0.02651 | $279.89 | $0 |
| 2018-12-27 | $0.02648 | $0.02648 | $0.02288 | $0.02295 | $144.15 | $0 |
| 2018-12-28 | $0.02297 | $0.02665 | $0.02291 | $0.02504 | $253.67 | $0 |
| 2018-12-29 | $0.02507 | $0.02939 | $0.02477 | $0.02539 | $619.06 | $0 |
| 2018-12-30 | $0.02521 | $0.02555 | $0.02395 | $0.02529 | $170.99 | $0 |
| 2018-12-31 | $0.02532 | $0.02973 | $0.02517 | $0.02918 | $621.34 | $0 |