Ternio Historical Data

TERN Page 30
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.0162
+3.24%
$ 6.63 million $ 19,419
Aug 1, 2019 $ 0.0157
-6.72%
$ 6.43 million $ 34,512
Jul 31, 2019 $ 0.0168
+8.19%
$ 6.89 million $ 42,579
Jul 30, 2019 $ 0.0156
-1.56%
$ 6.37 million $ 41,263
Jul 29, 2019 $ 0.0158
-2.85%
$ 6.47 million $ 43,128
Jul 28, 2019 $ 0.0163
-1.33%
$ 6.66 million $ 53,071
Jul 27, 2019 $ 0.0165
+3.62%
$ 6.75 million $ 86,704
Jul 26, 2019 $ 0.0159
-2.69%
$ 6.51 million $ 21,462
Jul 25, 2019 $ 0.0164
+5.45%
$ 6.7 million $ 6,446
Jul 24, 2019 $ 0.0155
-4.37%
$ 6.35 million $ 1,569
Jul 23, 2019 $ 0.0162
+0.81%
$ 6.64 million $ 1,021
Jul 22, 2019 $ 0.0161
-0.20%
$ 6.59 million $ 4,436
Jul 21, 2019 $ 0.0161
-3.52%
$ 6.6 million $ 1,314
Jul 20, 2019 $ 0.0167
-0.49%
$ 6.84 million $ 1,212
Jul 19, 2019 $ 0.0168
+4.87%
$ 6.88 million $ 9,826
Jul 18, 2019 $ 0.016
+19.31%
$ 6.56 million $ 10,156
Jul 17, 2019 $ 0.0134
-19.84%
$ 5.5 million $ 6,139
Jul 16, 2019 $ 0.0167
+4.13%
$ 6.85 million $ 6,519
Jul 15, 2019 $ 0.0161
-5.31%
$ 6.58 million $ 4,083
Jul 14, 2019 $ 0.017
-0.76%
$ 6.95 million $ 12,560
Jul 13, 2019 $ 0.0171
-7.66%
$ 7.01 million $ 485
Jul 12, 2019 $ 0.0185
+20.82%
$ 7.59 million $ 988
Jul 11, 2019 $ 0.0153
-11.36%
$ 6.28 million $ 2,680
Jul 10, 2019 $ 0.0173
-3.08%
$ 7.09 million $ 5,619
Jul 9, 2019 $ 0.0179
-2.56%
$ 7.31 million $ 369
Jul 8, 2019 $ 0.0183
-1.29%
$ 7.5 million $ 2,906
Jul 7, 2019 $ 0.0186
-2.64%
$ 7.6 million $ 10,584
Jul 6, 2019 $ 0.0191
-6.73%
$ 7.81 million $ 7,809
Jul 5, 2019 $ 0.0205
+8.87%
$ 8.38 million $ 8,517
Jul 4, 2019 $ 0.0188
-12.54%
$ 7.69 million $ 8,048
Jul 3, 2019 $ 0.0215
+7.94%
$ 8.8 million $ 21,077
Jul 2, 2019 $ 0.0199
-2.57%
$ 8.15 million $ 1,448
Jul 1, 2019 $ 0.0204
-2.61%
$ 8.37 million $ 2,154
Jun 30, 2019 $ 0.021
-11.94%
$ 8.59 million $ 3,682
Jun 29, 2019 $ 0.0239
+12.25%
$ 9.76 million $ 6,953
Jun 28, 2019 $ 0.0213
-4.28%
$ 8.7 million $ 1,751
Jun 27, 2019 $ 0.0222
-7.73%
$ 9.09 million $ 1,738
Jun 26, 2019 $ 0.0241
+0.08%
$ 9.85 million $ 4,629
Jun 25, 2019 $ 0.0241
-9.23%
$ 9.84 million $ 3,064
Jun 24, 2019 $ 0.0265
+2.09%
$ 10.84 million $ 2,417
Jun 23, 2019 $ 0.026
+2.71%
$ 10.62 million $ 6,776
Jun 22, 2019 $ 0.0253
+7.26%
$ 10.34 million $ 6,069
Jun 21, 2019 $ 0.0236
-8.08%
$ 9.65 million $ 3,168
Jun 20, 2019 $ 0.0257
-6.19%
$ 10.5 million $ 10,871
Jun 19, 2019 $ 0.0273
+5.87%
$ 11.19 million $ 3,621
Jun 18, 2019 $ 0.0258
-9.26%
$ 10.57 million $ 2,626
Jun 17, 2019 $ 0.0285
+13.56%
$ 11.65 million $ 14,114
Jun 16, 2019 $ 0.0251
+9.13%
$ 10.26 million $ 2,867
Jun 15, 2019 $ 0.023
-6.63%
$ 9.4 million $ 3,344
Jun 14, 2019 $ 0.0246
+1.03%
$ 10.07 million $ 8,949