TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03029 | $0.03147 | $0.02851 | $0.03127 | $133.58 | $0 |
| 2019-02-02 | $0.03123 | $0.03203 | $0.02873 | $0.03004 | $108.10 | $0 |
| 2019-02-03 | $0.03005 | $0.03444 | $0.02867 | $0.02919 | $159.31 | $0 |
| 2019-02-04 | $0.02932 | $0.03175 | $0.02911 | $0.02978 | $107.35 | $0 |
| 2019-02-05 | $0.02968 | $0.03111 | $0.02935 | $0.03015 | $96.38 | $0 |
| 2019-02-06 | $0.03023 | $0.03076 | $0.02587 | $0.02620 | $94.00 | $0 |
| 2019-02-07 | $0.02631 | $0.02730 | $0.02542 | $0.02627 | $136.24 | $0 |
| 2019-02-08 | $0.02628 | $0.03065 | $0.02603 | $0.03049 | $286.96 | $0 |
| 2019-02-09 | $0.03008 | $0.03189 | $0.02568 | $0.02764 | $117.11 | $0 |
| 2019-02-10 | $0.02766 | $0.03277 | $0.02664 | $0.02942 | $126.03 | $0 |
| 2019-02-11 | $0.02910 | $0.03120 | $0.02734 | $0.03114 | $115.18 | $0 |
| 2019-02-12 | $0.03096 | $0.03122 | $0.02939 | $0.03030 | $108.10 | $0 |
| 2019-02-13 | $0.03081 | $0.03138 | $0.03005 | $0.03128 | $106.96 | $0 |
| 2019-02-14 | $0.03122 | $0.03156 | $0.02946 | $0.02975 | $95.33 | $0 |
| 2019-02-15 | $0.02972 | $0.03175 | $0.02944 | $0.03125 | $188.91 | $0 |
| 2019-02-16 | $0.03087 | $0.03196 | $0.02988 | $0.03143 | $113.32 | $0 |
| 2019-02-17 | $0.03143 | $0.03164 | $0.03011 | $0.03096 | $128.20 | $0 |
| 2019-02-18 | $0.03141 | $0.03459 | $0.03092 | $0.03221 | $163.87 | $0 |
| 2019-02-19 | $0.03221 | $0.03443 | $0.03211 | $0.03303 | $133.62 | $0 |
| 2019-02-20 | $0.03300 | $0.04038 | $0.03177 | $0.03327 | $429.95 | $0 |
| 2019-02-21 | $0.03326 | $0.03833 | $0.03187 | $0.03484 | $195.66 | $0 |
| 2019-02-22 | $0.03446 | $0.04298 | $0.03229 | $0.03575 | $360.25 | $0 |
| 2019-02-23 | $0.03608 | $0.03780 | $0.03328 | $0.03666 | $202.39 | $0 |
| 2019-02-24 | $0.03738 | $0.03791 | $0.03385 | $0.03593 | $209.44 | $0 |
| 2019-02-25 | $0.03592 | $0.03775 | $0.03406 | $0.03451 | $170.67 | $0 |
| 2019-02-26 | $0.03475 | $0.05578 | $0.03428 | $0.04086 | $447.59 | $0 |
| 2019-02-27 | $0.04047 | $0.04248 | $0.03509 | $0.03827 | $117.33 | $0 |
| 2019-02-28 | $0.03863 | $0.05333 | $0.03839 | $0.04571 | $307.34 | $0 |