TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.09117 | $0.09636 | $0.07707 | $0.08619 | $109.20 | $0 |
| 2019-04-02 | $0.08626 | $0.1112 | $0.07910 | $0.1070 | $328.30 | $0 |
| 2019-04-03 | $0.1091 | $0.1156 | $0.09908 | $0.1097 | $350.69 | $0 |
| 2019-04-04 | $0.1097 | $0.1138 | $0.06983 | $0.09048 | $517.64 | $0 |
| 2019-04-05 | $0.09048 | $0.09401 | $0.08088 | $0.08267 | $230.51 | $0 |
| 2019-04-06 | $0.08265 | $0.09367 | $0.08012 | $0.08764 | $374.79 | $0 |
| 2019-04-07 | $0.08755 | $0.09253 | $0.08673 | $0.09223 | $120.36 | $0 |
| 2019-04-08 | $0.09225 | $0.1231 | $0.08223 | $0.09600 | $394.10 | $0 |
| 2019-04-09 | $0.09600 | $0.09698 | $0.08643 | $0.08852 | $120.29 | $0 |
| 2019-04-10 | $0.08850 | $0.1232 | $0.08630 | $0.1230 | $406.74 | $0 |
| 2019-04-11 | $0.1230 | $0.1234 | $0.07959 | $0.08087 | $238.50 | $0 |
| 2019-04-12 | $0.08085 | $0.09685 | $0.07665 | $0.08952 | $216.30 | $0 |
| 2019-04-13 | $0.08952 | $0.09073 | $0.08500 | $0.08802 | $112.36 | $0 |
| 2019-04-14 | $0.08802 | $0.09172 | $0.08397 | $0.08917 | $140.56 | $0 |
| 2019-04-15 | $0.08917 | $0.09397 | $0.08576 | $0.08965 | $159.59 | $0 |
| 2019-04-16 | $0.08965 | $0.09487 | $0.08864 | $0.09300 | $99.32 | $0 |
| 2019-04-17 | $0.09296 | $0.09588 | $0.08783 | $0.09545 | $119.91 | $0 |
| 2019-04-18 | $0.09550 | $0.1117 | $0.09123 | $0.09907 | $201.98 | $0 |
| 2019-04-19 | $0.09903 | $0.1009 | $0.08920 | $0.09774 | $131.09 | $0 |
| 2019-04-20 | $0.09774 | $0.09859 | $0.09079 | $0.09375 | $131.47 | $0 |
| 2019-04-21 | $0.09379 | $0.09587 | $0.08647 | $0.09406 | $172.09 | $0 |
| 2019-04-22 | $0.09401 | $0.09508 | $0.08736 | $0.09340 | $148.64 | $0 |
| 2019-04-23 | $0.09340 | $0.09950 | $0.09314 | $0.09785 | $368.79 | $0 |
| 2019-04-24 | $0.09785 | $0.09879 | $0.09295 | $0.09652 | $434.71 | $0 |
| 2019-04-25 | $0.09653 | $0.09751 | $0.08511 | $0.08637 | $158.43 | $0 |
| 2019-04-26 | $0.08666 | $0.09252 | $0.08566 | $0.09119 | $184.17 | $0 |
| 2019-04-27 | $0.09125 | $0.09208 | $0.08835 | $0.08913 | $148.82 | $0 |
| 2019-04-28 | $0.08914 | $0.09305 | $0.08860 | $0.08955 | $247.08 | $0 |
| 2019-04-29 | $0.08960 | $0.09210 | $0.08638 | $0.08863 | $195.00 | $0 |
| 2019-04-30 | $0.08864 | $0.1223 | $0.08657 | $0.1004 | $457.35 | $0 |