TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02929 | $0.02936 | $0.02544 | $0.02749 | $209.51 | $0 |
| 2019-01-02 | $0.02756 | $0.03313 | $0.02689 | $0.03258 | $904.12 | $0 |
| 2019-01-03 | $0.03263 | $0.03272 | $0.02816 | $0.03118 | $565.64 | $0 |
| 2019-01-04 | $0.03124 | $0.03263 | $0.02907 | $0.03226 | $413.90 | $0 |
| 2019-01-05 | $0.03222 | $0.03452 | $0.03041 | $0.03050 | $443.14 | $0 |
| 2019-01-06 | $0.03049 | $0.04310 | $0.03021 | $0.03903 | $1,109.95 | $0 |
| 2019-01-07 | $0.03821 | $0.03821 | $0.03286 | $0.03511 | $428.42 | $0 |
| 2019-01-08 | $0.03510 | $0.03709 | $0.03203 | $0.03586 | $444.21 | $0 |
| 2019-01-09 | $0.03563 | $0.03982 | $0.03379 | $0.03643 | $636.77 | $0 |
| 2019-01-10 | $0.03644 | $0.03771 | $0.03249 | $0.03397 | $245.27 | $0 |
| 2019-01-11 | $0.03397 | $0.03438 | $0.03080 | $0.03131 | $348.96 | $0 |
| 2019-01-12 | $0.03138 | $0.03345 | $0.02981 | $0.03136 | $376.85 | $0 |
| 2019-01-13 | $0.03098 | $0.03391 | $0.03056 | $0.03166 | $217.17 | $0 |
| 2019-01-14 | $0.03188 | $0.03499 | $0.03143 | $0.03278 | $196.79 | $0 |
| 2019-01-15 | $0.03273 | $0.03296 | $0.03092 | $0.03129 | $105.44 | $0 |
| 2019-01-16 | $0.03124 | $0.03947 | $0.03000 | $0.03722 | $244.20 | $0 |
| 2019-01-17 | $0.03670 | $0.03771 | $0.03308 | $0.03434 | $121.46 | $0 |
| 2019-01-18 | $0.03433 | $0.03487 | $0.03349 | $0.03402 | $76.11 | $0 |
| 2019-01-19 | $0.03403 | $0.03706 | $0.03335 | $0.03542 | $146.66 | $0 |
| 2019-01-20 | $0.03496 | $0.03703 | $0.03288 | $0.03373 | $107.53 | $0 |
| 2019-01-21 | $0.03370 | $0.03453 | $0.03277 | $0.03423 | $119.12 | $0 |
| 2019-01-22 | $0.03429 | $0.03546 | $0.03378 | $0.03496 | $131.72 | $0 |
| 2019-01-23 | $0.03482 | $0.03562 | $0.03425 | $0.03482 | $101.02 | $0 |
| 2019-01-24 | $0.03503 | $0.03638 | $0.03410 | $0.03492 | $211.89 | $0 |
| 2019-01-25 | $0.03503 | $0.03512 | $0.02916 | $0.03250 | $126.59 | $0 |
| 2019-01-26 | $0.03372 | $0.03492 | $0.03080 | $0.03141 | $171.30 | $0 |
| 2019-01-27 | $0.03141 | $0.03198 | $0.02867 | $0.02997 | $119.36 | $0 |
| 2019-01-28 | $0.03000 | $0.03051 | $0.02833 | $0.02970 | $158.93 | $0 |
| 2019-01-29 | $0.02972 | $0.03036 | $0.02868 | $0.02936 | $103.23 | $0 |
| 2019-01-30 | $0.02938 | $0.03222 | $0.02441 | $0.02670 | $199.93 | $0 |
| 2019-01-31 | $0.02709 | $0.03215 | $0.02674 | $0.03025 | $140.57 | $0 |