TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1075 | $0.1163 | $0.09679 | $0.09964 | $282.06 | $0 |
| 2019-06-02 | $0.09964 | $0.1155 | $0.09745 | $0.1028 | $373.74 | $0 |
| 2019-06-03 | $0.1028 | $0.1087 | $0.08373 | $0.08508 | $385.53 | $0 |
| 2019-06-04 | $0.08497 | $0.1071 | $0.07692 | $0.08323 | $243.19 | $0 |
| 2019-06-05 | $0.08323 | $0.09288 | $0.07673 | $0.09020 | $605.56 | $0 |
| 2019-06-06 | $0.09021 | $0.09452 | $0.07908 | $0.08480 | $160.45 | $0 |
| 2019-06-07 | $0.08474 | $0.09060 | $0.07932 | $0.08318 | $200.26 | $0 |
| 2019-06-08 | $0.08226 | $0.08703 | $0.07973 | $0.08400 | $558.70 | $0 |
| 2019-06-09 | $0.08400 | $0.1431 | $0.07716 | $0.07991 | $199.62 | $0 |
| 2019-06-10 | $0.07972 | $0.08265 | $0.07390 | $0.07784 | $265.99 | $0 |
| 2019-06-11 | $0.07840 | $0.08248 | $0.07399 | $0.07695 | $332.26 | $0 |
| 2019-06-12 | $0.07695 | $0.08330 | $0.07597 | $0.08067 | $262.54 | $0 |
| 2019-06-13 | $0.08073 | $0.08154 | $0.07628 | $0.07749 | $320.00 | $0 |
| 2019-06-14 | $0.07800 | $0.08246 | $0.07593 | $0.07980 | $394.01 | $0 |
| 2019-06-15 | $0.07984 | $0.08090 | $0.07304 | $0.07835 | $276.76 | $0 |
| 2019-06-16 | $0.07835 | $0.08055 | $0.05532 | $0.05988 | $649.04 | $0 |
| 2019-06-17 | $0.05994 | $0.08395 | $0.05638 | $0.07913 | $656.03 | $0 |
| 2019-06-18 | $0.07910 | $0.08463 | $0.07037 | $0.07359 | $296.11 | $0 |
| 2019-06-19 | $0.07364 | $0.08425 | $0.07357 | $0.07639 | $282.47 | $0 |
| 2019-06-20 | $0.07638 | $0.08490 | $0.07299 | $0.07886 | $228.59 | $0 |
| 2019-06-21 | $0.07891 | $0.08880 | $0.07796 | $0.08738 | $441.62 | $0 |
| 2019-06-22 | $0.08738 | $0.09514 | $0.08472 | $0.08794 | $548.19 | $0 |
| 2019-06-23 | $0.08796 | $0.08978 | $0.08211 | $0.08427 | $308.47 | $0 |
| 2019-06-24 | $0.08427 | $0.1109 | $0.08208 | $0.09150 | $578.50 | $0 |
| 2019-06-25 | $0.09149 | $0.09949 | $0.08812 | $0.08948 | $337.20 | $0 |
| 2019-06-26 | $0.08948 | $0.1066 | $0.06813 | $0.07809 | $516.10 | $0 |
| 2019-06-27 | $0.07809 | $0.09102 | $0.07057 | $0.07979 | $280.08 | $0 |
| 2019-06-28 | $0.07979 | $0.1477 | $0.06890 | $0.1045 | $1,185.24 | $0 |
| 2019-06-29 | $0.1030 | $0.1237 | $0.05897 | $0.1035 | $706.17 | $0 |
| 2019-06-30 | $0.1062 | $0.1131 | $0.08336 | $0.09893 | $494.90 | $0 |