TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.07018 | $0.07272 | $0.06716 | $0.07148 | $320.13 | $0 |
| 2019-08-02 | $0.07150 | $0.07388 | $0.06956 | $0.07028 | $264.35 | $0 |
| 2019-08-03 | $0.07026 | $0.07400 | $0.06974 | $0.07328 | $393.35 | $0 |
| 2019-08-04 | $0.07232 | $0.07685 | $0.06965 | $0.07505 | $258.64 | $0 |
| 2019-08-05 | $0.07503 | $0.07997 | $0.06001 | $0.07523 | $349.31 | $0 |
| 2019-08-06 | $0.07515 | $0.08074 | $0.06922 | $0.07194 | $266.28 | $0 |
| 2019-08-07 | $0.07192 | $0.07625 | $0.06362 | $0.07123 | $316.95 | $0 |
| 2019-08-08 | $0.07123 | $0.07330 | $0.06018 | $0.06820 | $331.24 | $0 |
| 2019-08-09 | $0.06817 | $0.07823 | $0.03272 | $0.04593 | $841.92 | $0 |
| 2019-08-10 | $0.04593 | $0.04712 | $0.04330 | $0.04415 | $396.68 | $0 |
| 2019-08-11 | $0.04415 | $0.05143 | $0.03182 | $0.04950 | $509.36 | $0 |
| 2019-08-12 | $0.04871 | $0.05035 | $0.04688 | $0.04848 | $304.39 | $0 |
| 2019-08-13 | $0.04747 | $0.04903 | $0.04469 | $0.04517 | $203.51 | $0 |
| 2019-08-14 | $0.04592 | $0.04744 | $0.03952 | $0.03966 | $223.34 | $0 |
| 2019-08-15 | $0.03966 | $0.04354 | $0.03033 | $0.04198 | $256.06 | $0 |
| 2019-08-16 | $0.04199 | $0.04261 | $0.03840 | $0.04118 | $250.23 | $0 |
| 2019-08-17 | $0.04119 | $0.04140 | $0.01168 | $0.01671 | $374.29 | $0 |
| 2019-08-18 | $0.01670 | $0.03602 | $0.01662 | $0.02594 | $424.11 | $0 |
| 2019-08-19 | $0.02595 | $0.04040 | $0.02432 | $0.03499 | $425.73 | $0 |
| 2019-08-20 | $0.03499 | $0.03512 | $0.02535 | $0.02648 | $319.00 | $0 |
| 2019-08-21 | $0.02648 | $0.02748 | $0.02242 | $0.02480 | $236.99 | $0 |
| 2019-08-22 | $0.02480 | $0.03130 | $0.02216 | $0.02956 | $401.32 | $0 |
| 2019-08-23 | $0.02956 | $0.03212 | $0.02841 | $0.03018 | $257.99 | $0 |
| 2019-08-24 | $0.02997 | $0.03189 | $0.02627 | $0.02700 | $231.23 | $0 |
| 2019-08-25 | $0.02700 | $0.03268 | $0.01979 | $0.03258 | $306.03 | $0 |
| 2019-08-26 | $0.03262 | $0.03508 | $0.03262 | $0.03484 | $203.48 | $0 |
| 2019-08-27 | $0.03485 | $0.03487 | $0.03289 | $0.03396 | $213.08 | $0 |
| 2019-08-28 | $0.03396 | $0.03420 | $0.02084 | $0.02930 | $489.83 | $0 |
| 2019-08-29 | $0.02930 | $0.02957 | $0.02600 | $0.02719 | $268.27 | $0 |
| 2019-08-30 | $0.02719 | $0.02773 | $0.02545 | $0.02617 | $261.26 | $0 |
| 2019-08-31 | $0.02619 | $0.02687 | $0.02500 | $0.02558 | $273.81 | $0 |