TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1004 | $0.1022 | $0.09614 | $0.09865 | $163.13 | $0 |
| 2019-05-02 | $0.09868 | $0.1267 | $0.09551 | $0.1051 | $273.10 | $0 |
| 2019-05-03 | $0.1051 | $0.1320 | $0.1041 | $0.1197 | $184.63 | $0 |
| 2019-05-04 | $0.1197 | $0.1319 | $0.1022 | $0.1293 | $357.03 | $0 |
| 2019-05-05 | $0.1293 | $0.1386 | $0.1097 | $0.1138 | $351.37 | $0 |
| 2019-05-06 | $0.1138 | $0.1680 | $0.08881 | $0.09773 | $6,033.24 | $0 |
| 2019-05-07 | $0.09770 | $0.1158 | $0.09770 | $0.1079 | $298.38 | $0 |
| 2019-05-08 | $0.1078 | $0.1110 | $0.1002 | $0.1037 | $632.32 | $0 |
| 2019-05-09 | $0.1037 | $0.1106 | $0.1013 | $0.1105 | $192.81 | $0 |
| 2019-05-10 | $0.1101 | $0.1110 | $0.09347 | $0.1002 | $442.97 | $0 |
| 2019-05-11 | $0.1002 | $0.1097 | $0.09786 | $0.1075 | $322.78 | $0 |
| 2019-05-12 | $0.1076 | $0.1151 | $0.1021 | $0.1092 | $227.60 | $0 |
| 2019-05-13 | $0.1092 | $0.1255 | $0.1034 | $0.1165 | $256.22 | $0 |
| 2019-05-14 | $0.1166 | $0.1310 | $0.1147 | $0.1290 | $256.66 | $0 |
| 2019-05-15 | $0.1289 | $0.1328 | $0.1210 | $0.1253 | $395.28 | $0 |
| 2019-05-16 | $0.1265 | $0.1462 | $0.1258 | $0.1407 | $389.08 | $0 |
| 2019-05-17 | $0.1407 | $0.1427 | $0.1169 | $0.1245 | $213.28 | $0 |
| 2019-05-18 | $0.1245 | $0.1276 | $0.1203 | $0.1208 | $158.63 | $0 |
| 2019-05-19 | $0.1208 | $0.1453 | $0.1196 | $0.1426 | $296.85 | $0 |
| 2019-05-20 | $0.1426 | $0.1426 | $0.1200 | $0.1264 | $393.81 | $0 |
| 2019-05-21 | $0.1264 | $0.1415 | $0.1026 | $0.1114 | $833.22 | $0 |
| 2019-05-22 | $0.1113 | $0.1247 | $0.1099 | $0.1212 | $322.22 | $0 |
| 2019-05-23 | $0.1212 | $0.1312 | $0.1184 | $0.1292 | $251.46 | $0 |
| 2019-05-24 | $0.1293 | $0.1374 | $0.1264 | $0.1318 | $212.32 | $0 |
| 2019-05-25 | $0.1318 | $0.1334 | $0.1144 | $0.1205 | $358.43 | $0 |
| 2019-05-26 | $0.1205 | $0.1337 | $0.1059 | $0.1246 | $485.08 | $0 |
| 2019-05-27 | $0.1247 | $0.1371 | $0.08821 | $0.1290 | $1,168.51 | $0 |
| 2019-05-28 | $0.1289 | $0.1387 | $0.1145 | $0.1229 | $379.52 | $0 |
| 2019-05-29 | $0.1229 | $0.1237 | $0.1028 | $0.1095 | $328.62 | $0 |
| 2019-05-30 | $0.1095 | $0.1242 | $0.1015 | $0.1151 | $238.45 | $0 |
| 2019-05-31 | $0.1151 | $0.1169 | $0.1002 | $0.1075 | $184.66 | $0 |