Ternio Historical Data

TERN Page 31
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.0243
+5.09%
$ 9.96 million $ 14,623
Jun 12, 2019 $ 0.0232
+12.77%
$ 9.48 million $ 2,530
Jun 11, 2019 $ 0.0205
-3.22%
$ 8.41 million $ 2,461
Jun 10, 2019 $ 0.0212
+1.67%
$ 8.69 million $ 3,088
Jun 9, 2019 $ 0.0209
-9.30%
$ 8.54 million $ 12,536
Jun 8, 2019 $ 0.023
-3.54%
$ 9.42 million $ 3,380
Jun 7, 2019 $ 0.0239
+3.44%
$ 9.76 million $ 4,902
Jun 6, 2019 $ 0.0231
+1.61%
$ 9.44 million $ 2,123
Jun 5, 2019 $ 0.0227
+1.12%
$ 9.29 million $ 662
Jun 4, 2019 $ 0.0225
-7.93%
$ 9.19 million $ 3,017
Jun 3, 2019 $ 0.0244
+1.14%
$ 9.98 million $ 2,084
Jun 2, 2019 $ 0.0241
-2.79%
$ 9.87 million $ 1,485
Jun 1, 2019 $ 0.0248
-6.62%
$ 10.15 million $ 2,732
May 31, 2019 $ 0.0266
+5.41%
$ 10.87 million $ 2,352
May 30, 2019 $ 0.0252
-11.76%
$ 10.31 million $ 7,463
May 29, 2019 $ 0.0286
-0.63%
$ 11.69 million $ 7,540
May 28, 2019 $ 0.0287
+12.64%
$ 11.76 million $ 421
May 27, 2019 $ 0.0255
-1.24%
$ 10.44 million $ 5,041
May 26, 2019 $ 0.0258
-4.43%
$ 10.58 million $ 7,121
May 25, 2019 $ 0.027
+27.41%
$ 11.07 million $ 36,565
May 24, 2019 $ 0.0212
-3.01%
$ 8.69 million $ 4,870
May 23, 2019 $ 0.0219
+1.28%
$ 8.96 million $ 375
May 22, 2019 $ 0.0216
-13.86%
$ 8.84 million $ 1,088
May 21, 2019 $ 0.0251
-1.35%
$ 10.27 million $ 1,723
May 20, 2019 $ 0.0254
+7.23%
$ 10.41 million $ 16,207
May 19, 2019 $ 0.0237
-8.78%
$ 9.7 million $ 4,516
May 18, 2019 $ 0.026
-10.94%
$ 10.64 million $ 3,297
May 17, 2019 $ 0.0292
+37.88%
$ 11.95 million $ 13,731
May 16, 2019 $ 0.0212
-3.61%
$ 8.66 million $ 4,880
May 15, 2019 $ 0.0219
+6.93%
$ 8.96 million $ 2,172
May 14, 2019 $ 0.0205
+7.89%
$ 8.37 million $ 3,022
May 13, 2019 $ 0.019
+0.19%
$ 7.76 million $ 4,929
May 12, 2019 $ 0.0189
-0.65%
$ 7.75 million $ 1,949
May 11, 2019 $ 0.0191
-4.88%
$ 7.8 million $ 1,422
May 10, 2019 $ 0.02
+5.79%
$ 8.2 million $ 12,206
May 9, 2019 $ 0.0189
+9.58%
$ 7.75 million $ 2,183
May 8, 2019 $ 0.0173
-3.22%
$ 7.07 million $ 796
May 7, 2019 $ 0.0179
-3.74%
$ 7.31 million $ 449
May 6, 2019 $ 0.0185
-3.46%
$ 7.58 million $ 433
May 5, 2019 $ 0.0192
-3.97%
$ 7.86 million $ 427
May 4, 2019 $ 0.02
+9.87%
$ 8.18 million $ 321
May 3, 2019 $ 0.0182
-7.24%
$ 7.44 million $ 2,615
May 2, 2019 $ 0.0196
-1.49%
$ 8.04 million $ 505
May 1, 2019 $ 0.02
+7.53%
$ 8.19 million $ 2,636
Apr 30, 2019 $ 0.0186
+2.42%
$ 7.62 million $ 6,545
Apr 29, 2019 $ 0.0182
-7.24%
$ 7.44 million $ 83
Apr 28, 2019 $ 0.0196
-12.96%
$ 8 million $ 1,367
Apr 27, 2019 $ 0.0224
-4.78%
$ 9.18 million $ 5,591
Apr 26, 2019 $ 0.0236
+34.92%
$ 9.65 million $ 2,970
Apr 25, 2019 $ 0.0175
-4.34%
$ 7.16 million $ 10