TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04570 | $0.04733 | $0.04295 | $0.04556 | $132.97 | $0 |
| 2019-03-02 | $0.04574 | $0.05007 | $0.04292 | $0.04714 | $150.62 | $0 |
| 2019-03-03 | $0.04709 | $0.05605 | $0.04663 | $0.05227 | $209.89 | $0 |
| 2019-03-04 | $0.05218 | $0.05301 | $0.04764 | $0.04999 | $125.66 | $0 |
| 2019-03-05 | $0.04948 | $0.06194 | $0.04818 | $0.05368 | $687.93 | $0 |
| 2019-03-06 | $0.05652 | $0.05674 | $0.05084 | $0.05310 | $94.33 | $0 |
| 2019-03-07 | $0.05310 | $0.05888 | $0.05162 | $0.05573 | $136.60 | $0 |
| 2019-03-08 | $0.05580 | $0.05762 | $0.05256 | $0.05477 | $113.43 | $0 |
| 2019-03-09 | $0.05396 | $0.05545 | $0.05126 | $0.05519 | $110.05 | $0 |
| 2019-03-10 | $0.05527 | $0.05634 | $0.04883 | $0.04885 | $119.95 | $0 |
| 2019-03-11 | $0.04995 | $0.05278 | $0.04895 | $0.05049 | $105.15 | $0 |
| 2019-03-12 | $0.05055 | $0.06036 | $0.04777 | $0.05403 | $497.81 | $0 |
| 2019-03-13 | $0.05416 | $0.05470 | $0.05144 | $0.05229 | $176.19 | $0 |
| 2019-03-14 | $0.05228 | $0.05744 | $0.05136 | $0.05350 | $194.30 | $0 |
| 2019-03-15 | $0.05346 | $0.05651 | $0.05253 | $0.05614 | $105.25 | $0 |
| 2019-03-16 | $0.05613 | $0.1212 | $0.05461 | $0.08691 | $2,030.54 | $0 |
| 2019-03-17 | $0.09197 | $0.1003 | $0.08572 | $0.09284 | $127.04 | $0 |
| 2019-03-18 | $0.09862 | $0.1263 | $0.09156 | $0.1199 | $1,087.08 | $0 |
| 2019-03-19 | $0.1199 | $0.1246 | $0.09423 | $0.1138 | $392.88 | $0 |
| 2019-03-20 | $0.1139 | $0.1264 | $0.09913 | $0.1100 | $417.58 | $0 |
| 2019-03-21 | $0.1102 | $0.1103 | $0.08412 | $0.08948 | $163.26 | $0 |
| 2019-03-22 | $0.08821 | $0.1205 | $0.08455 | $0.1109 | $262.88 | $0 |
| 2019-03-23 | $0.1109 | $0.1156 | $0.09602 | $0.1019 | $507.78 | $0 |
| 2019-03-24 | $0.1018 | $0.1021 | $0.09630 | $0.09867 | $264.68 | $0 |
| 2019-03-25 | $0.09884 | $0.09909 | $0.09267 | $0.09391 | $204.34 | $0 |
| 2019-03-26 | $0.09388 | $0.09746 | $0.09356 | $0.09687 | $550.74 | $0 |
| 2019-03-27 | $0.09692 | $0.09952 | $0.08441 | $0.08485 | $478.94 | $0 |
| 2019-03-28 | $0.08485 | $0.08611 | $0.06339 | $0.07111 | $314.76 | $0 |
| 2019-03-29 | $0.07111 | $0.07164 | $0.06340 | $0.06908 | $259.06 | $0 |
| 2019-03-30 | $0.06894 | $0.07412 | $0.06349 | $0.06562 | $106.75 | $0 |
| 2019-03-31 | $0.06562 | $0.1107 | $0.06562 | $0.09121 | $615.04 | $0 |