TerraNova TER
Xếp hạng #?
18:33:06 07/01/2021
TerraNova (TER)
Không theo dõi
Lịch sử giá TerraNova (TER) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02559 | $0.02612 | $0.02441 | $0.02515 | $265.80 | $0 |
| 2019-09-02 | $0.02515 | $0.02743 | $0.02464 | $0.02712 | $229.13 | $0 |
| 2019-09-03 | $0.02713 | $0.02813 | $0.02491 | $0.02701 | $310.61 | $0 |
| 2019-09-04 | $0.02700 | $0.02795 | $0.02515 | $0.02774 | $352.32 | $0 |
| 2019-09-05 | $0.02775 | $0.02835 | $0.02659 | $0.02791 | $305.78 | $0 |
| 2019-09-06 | $0.02791 | $0.02950 | $0.02765 | $0.02806 | $305.16 | $0 |
| 2019-09-07 | $0.02807 | $0.02851 | $0.02738 | $0.02839 | $409.27 | $0 |
| 2019-09-08 | $0.02837 | $0.02935 | $0.02774 | $0.02930 | $260.47 | $0 |
| 2019-09-09 | $0.02930 | $0.02961 | $0.02783 | $0.02826 | $267.13 | $0 |
| 2019-09-10 | $0.02825 | $0.02846 | $0.02678 | $0.02732 | $236.60 | $0 |
| 2019-09-11 | $0.02729 | $0.02787 | $0.02671 | $0.02727 | $294.94 | $0 |
| 2019-09-12 | $0.02750 | $0.02800 | $0.02678 | $0.02800 | $181.51 | $0 |
| 2019-09-13 | $0.02779 | $0.02858 | $0.02705 | $0.02848 | $287.24 | $0 |
| 2019-09-14 | $0.02846 | $0.02861 | $0.02741 | $0.02818 | $296.94 | $0 |
| 2019-09-15 | $0.02818 | $0.02907 | $0.02710 | $0.02866 | $271.10 | $0 |
| 2019-09-16 | $0.02866 | $0.02903 | $0.02752 | $0.02862 | $297.80 | $0 |
| 2019-09-17 | $0.02862 | $0.03060 | $0.02842 | $0.03059 | $219.60 | $0 |
| 2019-09-18 | $0.03017 | $0.03049 | $0.03009 | $0.03018 | $263.80 | $0 |
| 2019-09-19 | $0.03020 | $0.03074 | $0.02907 | $0.03057 | $286.84 | $0 |
| 2019-09-20 | $0.03061 | $0.03061 | $0.02812 | $0.02862 | $780.14 | $0 |
| 2019-09-21 | $0.02851 | $0.02903 | $0.02708 | $0.02781 | $363.94 | $0 |
| 2019-09-22 | $0.02781 | $0.02859 | $0.02719 | $0.02732 | $264.67 | $0 |
| 2019-09-23 | $0.02732 | $0.02732 | $0.02575 | $0.02575 | $288.26 | $0 |
| 2019-09-24 | $0.02576 | $0.02623 | $0.01934 | $0.02020 | $186.26 | $0 |
| 2019-09-25 | $0.02020 | $0.02150 | $0.01866 | $0.01897 | $257.09 | $0 |
| 2019-09-26 | $0.01897 | $0.01904 | $0.01676 | $0.01807 | $147.61 | $0 |
| 2019-09-27 | $0.01766 | $0.02086 | $0.01630 | $0.01797 | $231.05 | $0 |
| 2019-09-28 | $0.01830 | $0.02170 | $0.01819 | $0.02092 | $248.29 | $0 |
| 2019-09-29 | $0.02094 | $0.02179 | $0.01993 | $0.02041 | $255.26 | $0 |
| 2019-09-30 | $0.02041 | $0.02056 | $0.01839 | $0.02031 | $235.48 | $0 |