TERN Historical USD Price
Daily close · Jun 27, 2018 → Jul 16, 2019Daily price history
Jun 17, 2019 → Jul 16, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-16 | $0.01782066 | $0.01864702 | $0.01371717 | $0.01397775 | $5,770.45 |
| 2019-07-15 | $0.01801243 | $0.01875779 | $0.01567154 | $0.01784725 | $4,529.79 |
| 2019-07-14 | $0.01713552 | $0.01922349 | $0.01516745 | $0.01802628 | $13,356.24 |
| 2019-07-13 | $0.0182842 | $0.01868505 | $0.01598756 | $0.01715341 | $485.94 |
| 2019-07-12 | $0.01532611 | $0.01850715 | $0.0152383 | $0.01829165 | $977.56 |
| 2019-07-11 | $0.01777489 | $0.01812076 | $0.01497544 | $0.01534406 | $2,680.89 |
| 2019-07-10 | $0.0179072 | $0.01951077 | $0.01635509 | $0.01778712 | $5,790.30 |
| 2019-07-09 | $0.01815673 | $0.01922707 | $0.01731936 | $0.0178964 | $369.21 |
| 2019-07-08 | $0.01872474 | $0.02019783 | $0.01808747 | $0.01816338 | $2,861.25 |
| 2019-07-07 | $0.01928539 | $0.02010039 | $0.01839529 | $0.01872225 | $10,659.97 |
| 2019-07-06 | $0.01969548 | $0.02064998 | $0.01857868 | $0.01925944 | $7,878.08 |
| 2019-07-05 | $0.01857473 | $0.02006078 | $0.01802039 | $0.01967268 | $8,238.39 |
| 2019-07-04 | $0.02121563 | $0.02296023 | $0.01856964 | $0.01859725 | $7,972.44 |
| 2019-07-03 | $0.01997782 | $0.02317136 | $0.01890028 | $0.02121925 | $20,819.09 |
| 2019-07-02 | $0.02058736 | $0.02099301 | $0.01955707 | $0.01996315 | $1,430.15 |
| 2019-07-01 | $0.0210738 | $0.0215369 | $0.020172 | $0.02058274 | $2,168.23 |
| 2019-06-30 | $0.02390574 | $0.02397024 | $0.02104557 | $0.02104557 | $3,690.83 |
| 2019-06-29 | $0.02137579 | $0.02427378 | $0.02016105 | $0.02399938 | $6,996.38 |
| 2019-06-28 | $0.02267272 | $0.02337991 | $0.02106199 | $0.02137514 | $1,761.46 |
| 2019-06-27 | $0.02366369 | $0.02519865 | $0.02094124 | $0.02267113 | $1,773.67 |
| 2019-06-26 | $0.02440517 | $0.02782699 | $0.02363587 | $0.02365612 | $4,549.01 |
| 2019-06-25 | $0.02675339 | $0.0269464 | $0.02322861 | $0.02441748 | $3,111.21 |
| 2019-06-24 | $0.02684368 | $0.02686385 | $0.02430819 | $0.02673344 | $2,444.89 |
| 2019-06-23 | $0.02662671 | $0.02724785 | $0.02354023 | $0.02681769 | $7,008.82 |
| 2019-06-22 | $0.02212788 | $0.0270052 | $0.02206101 | $0.02664411 | $6,442.49 |
| 2019-06-21 | $0.0281936 | $0.02889317 | $0.0219156 | $0.02209533 | $2,955.60 |
| 2019-06-20 | $0.02739323 | $0.02955419 | $0.0230391 | $0.02820463 | $11,940.08 |
| 2019-06-19 | $0.02589202 | $0.02817225 | $0.02471969 | $0.0274378 | $3,636.13 |
| 2019-06-18 | $0.02877625 | $0.02993657 | $0.02564533 | $0.02589318 | $2,631.77 |
| 2019-06-17 | $0.02519846 | $0.03010899 | $0.02170818 | $0.02867149 | $14,219.74 |