Ternio Historical Data

TERN Page 33
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.0179
+12.55%
$ 7.31 million $ 4,906
Mar 4, 2019 $ 0.0159
+6.47%
$ 6.5 million $ 4,650
Mar 3, 2019 $ 0.0149
-3.16%
$ 6.1 million $ 2,944
Mar 2, 2019 $ 0.0154
+49.05%
$ 6.3 million $ 15,122
Mar 1, 2019 $ 0.0103
+1.85%
$ 4.23 million $ 2,419
Feb 28, 2019 $ 0.0101
+0.03%
$ 4.15 million $ 1,216
Feb 27, 2019 $ 0.0101
-0.58%
$ 4.15 million $ 2,452
Feb 26, 2019 $ 0.0102
+2.73%
$ 4.18 million $ 719
Feb 25, 2019 $ 0.00993
-1.52%
$ 4.07 million $ 6,206
Feb 24, 2019 $ 0.0101
-7.52%
$ 4.13 million $ 4,601
Feb 23, 2019 $ 0.0109
+4.29%
$ 4.46 million $ 2,662
Feb 22, 2019 $ 0.0105
+3.93%
$ 4.28 million $ 2,739
Feb 21, 2019 $ 0.0101
-3.85%
$ 4.12 million $ 1,814
Feb 20, 2019 $ 0.0105
+3.05%
$ 4.29 million $ 584.92 million
Feb 19, 2019 $ 0.0102
+9.06%
$ 4.16 million $ 1.54 billion
Feb 18, 2019 $ 0.00932
+11.05%
$ 3.81 million $ 1,433
Feb 17, 2019 $ 0.00839
-2.94%
$ 3.44 million $ 197
Feb 16, 2019 $ 0.00865
-1.05%
$ 3.54 million $ 376
Feb 15, 2019 $ 0.00874
+6.88%
$ 3.58 million $ 136
Feb 14, 2019 $ 0.00818
+0.52%
$ 3.35 million $ 358
Feb 13, 2019 $ 0.00814
-7.79%
$ 3.33 million $ 750
Feb 12, 2019 $ 0.00883
-0.01%
$ 3.61 million $ 185
Feb 11, 2019 $ 0.00883
-0.24%
$ 3.61 million $ 1,534
Feb 10, 2019 $ 0.00886
-1.12%
$ 3.62 million $ 58
Feb 9, 2019 $ 0.00896
-0.32%
$ 3.67 million $ 1,434
Feb 8, 2019 $ 0.00899
+12.21%
$ 3.68 million $ 696
Feb 7, 2019 $ 0.00802
+0.09%
$ 3.28 million $ 79
Feb 6, 2019 $ 0.00801
-1.97%
$ 3.28 million $ 14
Feb 5, 2019 $ 0.00817
-2.07%
$ 3.34 million $ 538
Feb 4, 2019 $ 0.00834
-3.71%
$ 3.41 million $ 149
Feb 3, 2019 $ 0.00866
-4.97%
$ 3.55 million $ 39
Feb 2, 2019 $ 0.00911
-1.94%
$ 3.73 million $ 15
Feb 1, 2019 $ 0.00929
+5.84%
$ 3.8 million $ 430
Jan 31, 2019 $ 0.00878
-10.66%
$ 3.59 million $ 185
Jan 30, 2019 $ 0.00983
+16.30%
$ 4.02 million $ 2,181
Jan 29, 2019 $ 0.00845
-4.45%
$ 3.46 million $ 502
Jan 28, 2019 $ 0.00885
+0.61%
$ 3.62 million $ 719
Nov 29, 2018 $ 0.0108
+0.00%
$ 4.41 million $ 4,089
Nov 28, 2018 $ 0.0101
+0.00%
$ 4.15 million $ 3,750
Nov 27, 2018 $ 0.00987
+0.00%
$ 4.04 million $ 3,926
Nov 26, 2018 $ 0.011
+0.00%
$ 4.49 million $ 3,820
Nov 25, 2018 $ 0.0128
+0.00%
$ 5.24 million $ 4,292
Nov 24, 2018 $ 0.0139
+0.00%
$ 5.68 million $ 4,307
Nov 23, 2018 $ 0.0145
+0.00%
$ 5.92 million $ 4,525
Nov 22, 2018 $ 0.0133
+0.00%
$ 5.44 million $ 4,500
Nov 21, 2018 $ 0.0142
+0.00%
$ 5.81 million $ 4,634
Nov 20, 2018 $ 0.0192
+0.00%
$ 7.84 million $ 5,282
Nov 19, 2018 $ 0.0187
+0.00%
$ 7.66 million $ 5,598
Nov 18, 2018 $ 0.0191
+0.00%
$ 7.8 million $ 5,553
Nov 17, 2018 $ 0.0185
+0.00%
$ 7.56 million $ 5,591