TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.30 | $1.69 | $1.21 | $1.38 | $1,328.96 | $0 |
| 2018-08-02 | $1.38 | $1.54 | $1.19 | $1.24 | $102.17 | $0 |
| 2018-08-03 | $1.24 | $1.24 | $1.07 | $1.13 | $369.82 | $0 |
| 2018-08-04 | $1.13 | $1.22 | $1.03 | $1.05 | $78.34 | $0 |
| 2018-08-05 | $1.05 | $2.12 | $1.03 | $1.12 | $111,946 | $0 |
| 2018-08-06 | $1.12 | $1.16 | $1.07 | $1.13 | $1,840.93 | $0 |
| 2018-08-07 | $1.13 | $8.93 | $0.8630 | $0.9474 | $170,775 | $0 |
| 2018-08-08 | $0.8441 | $1.01 | $0.6961 | $0.7495 | $8,706.66 | $0 |
| 2018-08-09 | $0.7748 | $0.8243 | $0.7412 | $0.8054 | $3,062.02 | $0 |
| 2018-08-10 | $0.8058 | $0.8955 | $0.7205 | $0.8357 | $3,819.64 | $0 |
| 2018-08-11 | $0.8349 | $0.8443 | $0.7292 | $0.7292 | $614.42 | $0 |
| 2018-08-12 | $0.7270 | $0.8664 | $0.7202 | $0.7741 | $1,061.93 | $0 |
| 2018-08-13 | $0.7738 | $4.44 | $0.7074 | $1.29 | $104,556 | $0 |
| 2018-08-14 | $1.29 | $1.29 | $0.5551 | $0.6210 | $150,140 | $0 |
| 2018-08-15 | $0.6193 | $1.19 | $0.5398 | $0.5420 | $55,864.90 | $0 |
| 2018-08-16 | $0.5412 | $0.5851 | $0.5266 | $0.5455 | $2,465.85 | $0 |
| 2018-08-17 | $0.5456 | $0.5919 | $0.5081 | $0.5685 | $4,822.22 | $0 |
| 2018-08-18 | $0.5698 | $0.5767 | $0.5266 | $0.5319 | $2,548.52 | $0 |
| 2018-08-19 | $0.5321 | $0.5535 | $0.5169 | $0.5516 | $773.82 | $0 |
| 2018-08-20 | $0.5507 | $0.5774 | $0.4939 | $0.4994 | $1,273.33 | $0 |
| 2018-08-21 | $0.4986 | $1.24 | $0.4841 | $0.4962 | $157,705 | $0 |
| 2018-08-22 | $0.4857 | $0.5616 | $0.4714 | $0.4941 | $11,493.10 | $0 |
| 2018-08-23 | $0.4943 | $1.12 | $0.4776 | $0.5790 | $92,928.80 | $0 |
| 2018-08-24 | $0.5794 | $0.6438 | $0.5596 | $0.6228 | $7,115.36 | $0 |
| 2018-08-25 | $0.6216 | $0.6298 | $0.5158 | $0.5392 | $5,317.31 | $0 |
| 2018-08-26 | $0.5404 | $0.5990 | $0.4861 | $0.5114 | $1,418.30 | $0 |
| 2018-08-27 | $0.5112 | $0.6409 | $0.4845 | $0.5535 | $6,876.84 | $0 |
| 2018-08-28 | $0.5524 | $0.7253 | $0.5446 | $0.5845 | $4,953.71 | $0 |
| 2018-08-29 | $0.5850 | $0.5902 | $0.5277 | $0.5293 | $856.82 | $0 |
| 2018-08-30 | $0.5295 | $0.5382 | $0.4687 | $0.5168 | $2,967.67 | $0 |
| 2018-08-31 | $0.5173 | $0.5646 | $0.5125 | $0.5274 | $1,538.78 | $0 |