Ternio Historical Data

TERN Page 32
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0183
-19.71%
$ 7.48 million $ 17
Apr 23, 2019 $ 0.0228
+5.59%
$ 9.32 million $ 145
Apr 22, 2019 $ 0.0216
+8.32%
$ 8.82 million $ 1,848
Apr 21, 2019 $ 0.0199
-17.15%
$ 8.14 million $ 289
Apr 20, 2019 $ 0.024
+16.18%
$ 9.83 million $ 2,594
Apr 19, 2019 $ 0.0207
+1.37%
$ 8.46 million $ 1,632
Apr 18, 2019 $ 0.0204
-7.08%
$ 8.35 million $ 4,791
Apr 17, 2019 $ 0.0219
-0.50%
$ 8.98 million $ 5,212
Apr 16, 2019 $ 0.0221
+0.12%
$ 9.03 million $ 427
Apr 15, 2019 $ 0.022
+0.74%
$ 9.02 million $ 3,808
Apr 14, 2019 $ 0.0219
-0.28%
$ 8.95 million $ 727
Apr 13, 2019 $ 0.0219
+15.91%
$ 8.98 million $ 8,107
Apr 12, 2019 $ 0.0189
-16.74%
$ 7.74 million $ 3,145
Apr 11, 2019 $ 0.0227
-6.59%
$ 9.3 million $ 8,452
Apr 10, 2019 $ 0.0243
-3.02%
$ 9.96 million $ 1,077
Apr 9, 2019 $ 0.0251
-2.80%
$ 10.27 million $ 2,778
Apr 8, 2019 $ 0.0258
+24.49%
$ 10.56 million $ 561
Apr 7, 2019 $ 0.0207
-23.22%
$ 8.48 million $ 3,175
Apr 6, 2019 $ 0.027
-4.46%
$ 11.04 million $ 2,723
Apr 5, 2019 $ 0.0282
+10.41%
$ 11.56 million $ 7,727
Apr 4, 2019 $ 0.0256
+4.20%
$ 10.47 million $ 11,089
Apr 3, 2019 $ 0.0246
-9.60%
$ 10.06 million $ 5,389
Apr 2, 2019 $ 0.0272
+14.82%
$ 11.12 million $ 4,029
Apr 1, 2019 $ 0.0237
-3.46%
$ 9.69 million $ 7,776
Mar 31, 2019 $ 0.0245
-18.22%
$ 10.04 million $ 3,366
Mar 30, 2019 $ 0.03
+34.46%
$ 12.27 million $ 39,404
Mar 29, 2019 $ 0.0224
-9.76%
$ 9.15 million $ 50,674
Mar 28, 2019 $ 0.0248
-9.55%
$ 10.14 million $ 23,636
Mar 27, 2019 $ 0.0274
+7.70%
$ 11.21 million $ 24,550
Mar 26, 2019 $ 0.0254
-14.51%
$ 10.41 million $ 12,716
Mar 25, 2019 $ 0.0297
+6.66%
$ 12.17 million $ 31,189
Mar 24, 2019 $ 0.0279
+9.60%
$ 11.41 million $ 37,187
Mar 23, 2019 $ 0.0254
+12.98%
$ 10.41 million $ 33,876
Mar 22, 2019 $ 0.0225
+6.15%
$ 9.21 million $ 5,359
Mar 21, 2019 $ 0.0212
-0.57%
$ 8.67 million $ 19,488
Mar 20, 2019 $ 0.0213
-1.54%
$ 8.73 million $ 7,829
Mar 19, 2019 $ 0.0216
+8.83%
$ 8.86 million $ 6,231
Mar 18, 2019 $ 0.0199
+4.42%
$ 8.14 million $ 14,164
Mar 17, 2019 $ 0.0191
-11.17%
$ 7.81 million $ 6,664
Mar 16, 2019 $ 0.0215
+15.78%
$ 8.79 million $ 15,155
Mar 15, 2019 $ 0.0185
-14.46%
$ 7.59 million $ 14,071
Mar 14, 2019 $ 0.0216
+1.58%
$ 8.85 million $ 15,848
Mar 13, 2019 $ 0.0213
-2.80%
$ 8.71 million $ 8,295
Mar 12, 2019 $ 0.0219
+3.28%
$ 8.97 million $ 14,428
Mar 11, 2019 $ 0.0212
+2.93%
$ 8.68 million $ 20,365
Mar 10, 2019 $ 0.0206
+2.51%
$ 8.45 million $ 10,478
Mar 9, 2019 $ 0.0201
-2.38%
$ 8.24 million $ 11,927
Mar 8, 2019 $ 0.0206
+11.67%
$ 8.45 million $ 2,115
Mar 7, 2019 $ 0.0185
-4.93%
$ 7.56 million $ 17,497
Mar 6, 2019 $ 0.0194
+8.76%
$ 7.95 million $ 5,619