TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09893 | $0.1071 | $0.08666 | $0.09777 | $323.31 | $0 |
| 2019-07-02 | $0.09779 | $0.1049 | $0.08603 | $0.09408 | $305.05 | $0 |
| 2019-07-03 | $0.09408 | $0.1086 | $0.09344 | $0.1050 | $435.32 | $0 |
| 2019-07-04 | $0.1050 | $0.1122 | $0.09557 | $0.09589 | $350.83 | $0 |
| 2019-07-05 | $0.09720 | $0.1044 | $0.09373 | $0.1009 | $302.04 | $0 |
| 2019-07-06 | $0.1009 | $0.1087 | $0.1009 | $0.1017 | $231.07 | $0 |
| 2019-07-07 | $0.1017 | $0.1074 | $0.09077 | $0.1011 | $349.20 | $0 |
| 2019-07-08 | $0.1011 | $0.1084 | $0.09571 | $0.1078 | $323.00 | $0 |
| 2019-07-09 | $0.1078 | $0.1267 | $0.1074 | $0.1182 | $304.24 | $0 |
| 2019-07-10 | $0.1182 | $0.1228 | $0.09456 | $0.1010 | $304.48 | $0 |
| 2019-07-11 | $0.1010 | $0.1125 | $0.08170 | $0.1072 | $382.00 | $0 |
| 2019-07-12 | $0.1073 | $0.1117 | $0.07677 | $0.1089 | $342.35 | $0 |
| 2019-07-13 | $0.1089 | $0.1098 | $0.07085 | $0.09953 | $497.71 | $0 |
| 2019-07-14 | $0.09958 | $0.1014 | $0.07500 | $0.07881 | $240.89 | $0 |
| 2019-07-15 | $0.07885 | $0.08450 | $0.06913 | $0.07553 | $252.24 | $0 |
| 2019-07-16 | $0.07546 | $0.07631 | $0.06555 | $0.06637 | $204.03 | $0 |
| 2019-07-17 | $0.06623 | $0.09248 | $0.06572 | $0.08376 | $418.41 | $0 |
| 2019-07-18 | $0.08381 | $0.08851 | $0.07520 | $0.08513 | $315.96 | $0 |
| 2019-07-19 | $0.08513 | $0.08553 | $0.07259 | $0.08335 | $261.25 | $0 |
| 2019-07-20 | $0.08337 | $0.09771 | $0.07309 | $0.09454 | $503.06 | $0 |
| 2019-07-21 | $0.09446 | $0.09490 | $0.08328 | $0.08630 | $259.48 | $0 |
| 2019-07-22 | $0.08632 | $0.08859 | $0.08123 | $0.08473 | $295.17 | $0 |
| 2019-07-23 | $0.08472 | $0.08578 | $0.07049 | $0.07653 | $281.37 | $0 |
| 2019-07-24 | $0.07653 | $0.07653 | $0.07065 | $0.07541 | $242.30 | $0 |
| 2019-07-25 | $0.07538 | $0.07864 | $0.06765 | $0.06890 | $349.23 | $0 |
| 2019-07-26 | $0.06888 | $0.07493 | $0.06611 | $0.06729 | $264.01 | $0 |
| 2019-07-27 | $0.06729 | $0.06941 | $0.06359 | $0.06768 | $302.20 | $0 |
| 2019-07-28 | $0.06799 | $0.07018 | $0.06681 | $0.06960 | $269.85 | $0 |
| 2019-07-29 | $0.06959 | $0.07020 | $0.06617 | $0.06694 | $233.40 | $0 |
| 2019-07-30 | $0.06694 | $0.06967 | $0.06613 | $0.06639 | $396.02 | $0 |
| 2019-07-31 | $0.06656 | $0.07045 | $0.06656 | $0.07015 | $235.44 | $0 |