ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,283.40
      0.11%
      US Tech 100
      18,014.00
      -0.61%
      Dow Jones
      38,571.03
      -0.30%
      Brent Oil
      76.825
      -1.68%
      Bitcoin
      68,811.65
      0.01%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. TERRAN (Gate.io:TRRUSDT)

      6. TERRAN (Gate.io:TRRUSDT) Historical

      TRRUSDT TERRAN

      0.012762
      0.000185 (1.47%)
      06:17:44 - Realtime Data

      TRRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 0.012577 -0.000193 -1.51% 0.0125 0.012946 0.011 895,788.00
      Jun 02 2024 0.01277 0.001259 10.94% 0.011511 0.012772 0.011121 16,622.00
      Jun 01 2024 0.011511 0.001563 15.71% 0.009956 0.013 0.009908 418,349.00
      May 31 2024 0.009948 -0.000653 -6.16% 0.01129 0.01129 0.008643 738,440.00
      May 30 2024 0.010601 -0.000693 -6.14% 0.011261 0.011433 0.010548 133,262.00
      May 29 2024 0.011294 -0.002245 -16.58% 0.013531 0.01437 0.01104 629,184.00
      May 28 2024 0.013539 -0.00083 -5.78% 0.014373 0.01888 0.013114 308,448.00
      May 27 2024 0.014369 -0.000202 -1.39% 0.013913 0.015051 0.013321 299,544.00
      May 26 2024 0.014571 0.000566 4.04% 0.014015 0.015744 0.013671 532,846.00
      May 25 2024 0.014005 -0.001192 -7.84% 0.014505 0.014505 0.013977 989,732.00
      May 24 2024 0.015197 -0.00216 -12.44% 0.015606 0.015937 0.01312 473,958.00
      May 23 2024 0.017357 0.001385 8.67% 0.016009 0.017357 0.014826 906,367.00
      May 22 2024 0.015972 -0.001322 -7.64% 0.017295 0.01736 0.015412 491,868.00
      May 21 2024 0.017294 0.00093 5.68% 0.016414 0.01735 0.016053 612,623.00
      May 20 2024 0.016364 -0.001226 -6.97% 0.0175 0.0175 0.015418 472,236.00
      May 19 2024 0.01759 -0.000503 -2.78% 0.018025 0.018045 0.01717 737,745.00
      May 18 2024 0.018093 0.000609 3.48% 0.01749 0.019036 0.0172 653,243.00
      May 17 2024 0.017484 -0.000143 -0.81% 0.017631 0.01898 0.017484 279,212.00
      May 16 2024 0.017627 -0.000483 -2.67% 0.018056 0.01907 0.0176 357,427.00
      May 15 2024 0.01811 -0.001799 -9.04% 0.019851 0.019919 0.01749 576,341.00
      May 14 2024 0.019909 0.000871 4.58% 0.019041 0.021369 0.01793 490,355.00
      May 13 2024 0.019038 0.001307 7.37% 0.017716 0.019519 0.01763 737,981.00
      May 12 2024 0.017731 -0.001767 -9.06% 0.017641 0.01803 0.01749 580,927.00
      May 11 2024 0.019498 0.00058 3.07% 0.01892 0.026591 0.016 577,114.00
      May 10 2024 0.018918 -0.000165 -0.86% 0.019091 0.024 0.018915 689,216.00
      May 09 2024 0.019083 0.000219 1.16% 0.01868 0.02062 0.0182 389,341.00
      May 08 2024 0.018864 0.000574 3.14% 0.018444 0.019165 0.01825 463,943.00
      May 07 2024 0.01829 0.001927 11.78% 0.016482 0.02316 0.016482 162,947.00
      May 06 2024 0.016363 0.002038 14.23% 0.0135 0.0205 0.0125 452,628.00
      May 05 2024 0.014325 0.000911 6.79% 0.013013 0.0168 0.011871 91,781.00
      May 04 2024 0.013414 0.000944 7.57% 0.011432 0.013986 0.010547 152,261.00
      May 03 2024 0.01247 0.002122 20.51% 0.011361 0.012492 0.010412 323,025.00
      May 02 2024 0.010348 0.000195 1.92% 0.010197 0.012493 0.010153 183,088.00
      May 01 2024 0.010153 0.001089 12.01% 0.009068 0.013899 0.009068 1,733,087.00
      Apr 30 2024 0.009064 -0.002669 -22.75% 0.012183 0.013931 0.008607 1,636,392.00
      Apr 29 2024 0.011733 -0.01019 -46.48% 0.021928 0.022031 0.0103 2,432,420.00
      Apr 28 2024 0.021923 0.000202 0.93% 0.021796 0.021928 0.0213 435,398.00
      Apr 27 2024 0.021721 -0.000238 -1.08% 0.021964 0.021974 0.021704 511,595.00
      Apr 26 2024 0.021959 0.000517 2.41% 0.021431 0.021974 0.021025 631,243.00
      Apr 25 2024 0.021442 0.00138 6.88% 0.020485 0.022077 0.020464 291,875.00
      Apr 24 2024 0.020062 0.000456 2.33% 0.019666 0.02081 0.019666 483,127.00
      Apr 23 2024 0.019606 -0.000161 -0.81% 0.019741 0.020 0.019347 621,583.00
      Apr 22 2024 0.019767 -0.001192 -5.69% 0.020926 0.02113 0.01962 603,792.00
      Apr 21 2024 0.020959 0.000305 1.48% 0.020653 0.022294 0.019121 275,624.00
      Apr 20 2024 0.020654 0.000882 4.46% 0.019809 0.022295 0.019615 463,032.00
      Apr 19 2024 0.019772 -0.001762 -8.18% 0.021541 0.021547 0.013873 881,551.00
      Apr 18 2024 0.021534 0.001071 5.23% 0.020861 0.02226 0.020063 205,924.00
      Apr 17 2024 0.020463 0.001189 6.17% 0.019273 0.02229 0.019048 282,565.00
      Apr 16 2024 0.019274 -0.000881 -4.37% 0.019214 0.020245 0.019099 401,277.00
      Apr 15 2024 0.020155 0.002117 11.74% 0.018948 0.022298 0.018671 77,579.00
      Apr 14 2024 0.018038 0.000919 5.37% 0.017119 0.019046 0.017119 128,301.00
      Apr 13 2024 0.017119 -0.006129 -26.36% 0.021202 0.021202 0.017119 305,877.00
      Apr 12 2024 0.023248 -0.008152 -25.96% 0.029825 0.029825 0.02069 557,020.00
      Apr 11 2024 0.0314 0.012446 65.66% 0.019 0.039 0.019 755,022.00
      Apr 10 2024 0.018954 0.000937 5.20% 0.018017 0.0197 0.018 197,565.00
      Apr 09 2024 0.018017 0.000565 3.24% 0.017416 0.018017 0.017002 325,079.00
      Apr 08 2024 0.017452 0.000388 2.27% 0.017086 0.018603 0.01702 751,011.00
      Apr 07 2024 0.017064 0.000435 2.62% 0.016629 0.017412 0.016629 713,333.00
      Apr 06 2024 0.016629 -0.000849 -4.86% 0.017561 0.018189 0.0164 449,144.00
      Apr 05 2024 0.017478 0.000547 3.23% 0.016934 0.019698 0.0164 653,841.00
      Apr 04 2024 0.016931 0.000428 2.59% 0.016497 0.018677 0.016463 527,754.00
      Apr 03 2024 0.016503 -0.000587 -3.43% 0.01722 0.01722 0.016401 537,786.00
      Apr 02 2024 0.01709 0.000241 1.43% 0.017467 0.019535 0.016617 572,013.00
      Apr 01 2024 0.016849 0.000858 5.37% 0.016258 0.019698 0.01599 802,746.00
      Mar 31 2024 0.015991 -0.000983 -5.79% 0.017048 0.01767 0.015991 388,521.00
      Mar 30 2024 0.016974 -0.002226 -11.59% 0.017434 0.020261 0.013504 888,273.00
      Mar 29 2024 0.0192 0.000771 4.18% 0.018501 0.020198 0.016052 540,725.00
      Mar 28 2024 0.018429 -0.002571 -12.24% 0.020948 0.02112 0.018001 1,048,308.00
      Mar 27 2024 0.021 -0.000505 -2.35% 0.021532 0.022292 0.02032 1,236,219.00
      Mar 26 2024 0.021505 0.000971 4.73% 0.02052 0.021808 0.020 1,047,181.00
      Mar 25 2024 0.020534 0.000777 3.93% 0.019715 0.021281 0.018189 1,239,681.00
      Mar 24 2024 0.019757 0.000629 3.29% 0.019122 0.019996 0.019071 960,898.00
      Mar 23 2024 0.019128 -0.001826 -8.71% 0.020971 0.021029 0.018525 934,282.00
      Mar 22 2024 0.020954 0.002208 11.78% 0.018683 0.021808 0.018536 1,070,645.00
      Mar 21 2024 0.018746 0.000308 1.67% 0.018496 0.024914 0.018126 1,068,935.00
      Mar 20 2024 0.018438 0.001375 8.06% 0.018126 0.018883 0.017062 1,021,814.00
      Mar 19 2024 0.017063 -0.001545 -8.30% 0.019022 0.0336 0.016808 2,387,160.00
      Mar 18 2024 0.018608 0.001262 7.28% 0.016265 0.019263 0.015873 885,457.00
      Mar 17 2024 0.017346 0.000774 4.67% 0.016611 0.01925 0.01558 1,242,058.00
      Mar 16 2024 0.016572 -0.001005 -5.72% 0.017868 0.021733 0.016558 1,342,970.00
      Mar 15 2024 0.017577 -0.008327 -32.15% 0.025661 0.028123 0.017 1,616,732.00
      Mar 14 2024 0.025904 -0.005923 -18.61% 0.031695 0.035497 0.022022 3,207,766.00
      Mar 13 2024 0.031827 0.022171 229.61% 0.009691 0.05745 0.009653 4,463,087.00
      Mar 12 2024 0.009656 0.000121 1.27% 0.009518 0.010133 0.009492 2,192,056.00
      Mar 11 2024 0.009535 0.000138 1.47% 0.009396 0.009685 0.009339 2,551,745.00
      Mar 10 2024 0.009397 -0.000056 -0.59% 0.009378 0.009495 0.009245 2,843,816.00
      Mar 09 2024 0.009453 -0.000273 -2.81% 0.00972 0.010145 0.009208 2,428,788.00
      Mar 08 2024 0.009726 -0.000664 -6.39% 0.010379 0.0112 0.0095 2,084,011.00
      Mar 07 2024 0.01039 0.000133 1.30% 0.010381 0.011198 0.010328 1,693,248.00
      Mar 06 2024 0.010257 0.001051 11.42% 0.008987 0.010415 0.008902 1,855,789.00

      Your Recent History

      GATE
      TRRUSDT
      TERRAN
      EU
      LOIYA
      Region Pays De La Loire ...
      Delayed Upgrade Clock