TERRAN More Historical Data - TRRUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
TERRAN (Gate.io:TRRUSDT)
TERRAN (Gate.io:TRRUSDT) Historical

TRRUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 05 2024	0.009206	-0.001772	-16.14%	0.010768	0.011199	0.008846	2,134,270.00
Mar 04 2024	0.010978	-0.000085	-0.77%	0.011066	0.011198	0.010633	1,680,850.00
Mar 03 2024	0.011063	-0.000019	-0.17%	0.011079	0.011656	0.010985	1,550,695.00
Mar 02 2024	0.011082	0.000333	3.10%	0.010764	0.0123	0.010682	1,310,345.00
Mar 01 2024	0.010749	-0.000192	-1.75%	0.01093	0.01107	0.010444	2,264,838.00
Feb 29 2024	0.010941	0.000147	1.36%	0.010797	0.011376	0.010726	1,422,308.00
Feb 28 2024	0.010794	-0.000707	-6.15%	0.011587	0.011611	0.01072	1,331,105.00
Feb 27 2024	0.011501	0.000816	7.64%	0.010611	0.011782	0.010539	935,262.00
Feb 26 2024	0.010685	0.000071	0.67%	0.010617	0.010939	0.010416	859,188.00
Feb 25 2024	0.010614	-0.000987	-8.51%	0.011607	0.011643	0.010	1,539,453.00
Feb 24 2024	0.011601	-0.00000800	-0.07%	0.011593	0.011734	0.01113	1,231,181.00
Feb 23 2024	0.011609	-0.00011	-0.94%	0.011717	0.011734	0.011201	1,381,215.00

Darwinia Commitment Token

NLBNPIT21241 20240918 43...

Nikon Slm Solutions

Usinas Siderurgicas De M... (PK)

Invesco BulletShares 202...

GLOBALTRUSTFUND Token

Credit Agricole CIB FCIA...

Intesa Sanpaolo

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions