Ternio(TERN)Hoje
$0.000324
1 anos atrás
$0.000236
2 anos atrás
$0.000310
3 anos atrás
$0.003977
4 anos atrás
$0.007613
5 anos atrás
$0.006732
6 anos atrás
$0.012960
7 anos atrás
$0.019959
Ternio Histórico de preços
(TERN)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000309 | $0.000327 | $0.000301 | $0.000323 | $0.277437 |
2025-09-07 | $0.000252 | $0.000311 | $0.000248 | $0.000309 | $101.6062 |
2025-09-06 | $0.000253 | $0.000256 | $0.000250 | $0.000252 | $0.909545 |
2025-09-05 | $0.000249 | $0.000258 | $0.000238 | $0.000253 | $0.400090 |
2025-09-04 | $0.000247 | $0.000254 | $0.000242 | $0.000249 | $18.98436 |
2025-09-03 | $0.000242 | $0.000249 | $0.000242 | $0.000247 | $0.136946 |
2025-09-02 | $0.000253 | $0.000257 | $0.000239 | $0.000242 | $50.60881 |
2025-09-01 | $0.000258 | $0.000261 | $0.000249 | $0.000253 | $0.113043 |
2025-08-31 | $0.000256 | $0.000262 | $0.000256 | $0.000260 | $1.715471 |
2025-08-30 | $0.000257 | $0.000262 | $0.000253 | $0.000256 | $0.193456 |
2025-08-29 | $0.000273 | $0.000275 | $0.000256 | $0.000257 | $0.750371 |
2025-08-28 | $0.000233 | $0.000278 | $0.000228 | $0.000273 | $88.80188 |
2025-08-27 | $0.000236 | $0.000241 | $0.000231 | $0.000233 | $0.354653 |
2025-08-26 | $0.000238 | $0.000239 | $0.000229 | $0.000236 | $0.400617 |
2025-08-25 | $0.000245 | $0.000257 | $0.000236 | $0.000238 | $2.441413 |
2025-08-24 | $0.000249 | $0.000252 | $0.000244 | $0.000245 | $4.867586 |
2025-08-23 | $0.000249 | $0.000258 | $0.000245 | $0.000249 | $9.647900 |
2025-08-22 | $0.000237 | $0.000255 | $0.000230 | $0.000249 | $2.932705 |
2025-08-21 | $0.000241 | $0.000245 | $0.000235 | $0.000236 | $0.979423 |
2025-08-20 | $0.000240 | $0.000242 | $0.000233 | $0.000241 | $0.733271 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Ternio(TERN)
