Market Cap:

Ternio Ternio (TERN)

0.029197 USD (41.15%)
0.00000435 BTC (35.81%)
0.11850000 XLM (28.85%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
11,947,842 USD
1,779 BTC
48,492,439 XLM
Volume (24h)
2,007 USD
0.30 BTC
8,145 XLM
Circulating Supply
409,218,896 TERN
Total Supply
999,924,400 TERN

Historical data for Ternio

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.024802 0.029480 0.018143 0.021310 21,835 10,149,596
Sep 19, 2018 0.025726 0.026135 0.020575 0.024754 7,844 10,527,517
Sep 18, 2018 0.024369 0.026567 0.021427 0.025846 2,260 9,972,467
Sep 17, 2018 0.022672 0.027689 0.021740 0.024349 1,964 9,277,631
Sep 16, 2018 0.028337 0.028800 0.022712 0.022827 12,671 11,596,005
Sep 15, 2018 0.024592 0.028590 0.023624 0.028332 12,370 10,063,718
Sep 14, 2018 0.021499 0.026378 0.021249 0.024526 6,906 8,797,833
Sep 13, 2018 0.018985 0.024175 0.018985 0.021537 3,397 7,769,177
Sep 12, 2018 0.019280 0.023915 0.016535 0.019043 7,621 7,889,888
Sep 11, 2018 0.019083 0.021381 0.018230 0.019230 493 7,809,203
Sep 10, 2018 0.019218 0.023609 0.018979 0.019102 446 7,864,524
Sep 09, 2018 0.021320 0.023114 0.018419 0.019196 4,578 8,724,749
Sep 08, 2018 0.022619 0.024016 0.021037 0.021278 50 9,256,042
Sep 07, 2018 0.024876 0.026725 0.020769 0.022654 3,335 10,179,646
Sep 06, 2018 0.022055 0.026042 0.021003 0.024874 2,712 9,025,308
Sep 05, 2018 0.028484 0.028484 0.018975 0.022336 14,950 11,656,144
Sep 04, 2018 0.026585 0.032542 0.025252 0.028469 3,108 10,878,883
Sep 03, 2018 0.029213 0.029509 0.026334 0.026500 1,090 11,954,701
Sep 02, 2018 0.031913 0.032023 0.027680 0.029253 2,903 13,059,219
Sep 01, 2018 0.027261 0.032217 0.027261 0.031951 4,463 11,155,787
Aug 31, 2018 0.031014 0.031216 0.022984 0.025633 9,790 12,691,435
Aug 30, 2018 0.027161 0.032348 0.026712 0.031055 8,323 11,114,879
Aug 29, 2018 0.018772 0.034406 0.018740 0.026960 19,718 7,681,252
Aug 28, 2018 0.033941 0.034679 0.018777 0.018777 15,123 13,888,222
Aug 27, 2018 0.033855 0.034504 0.029865 0.033867 13,062 13,852,763
Aug 26, 2018 0.028698 0.043103 0.023309 0.033469 60,582 11,742,621
Aug 25, 2018 0.030403 0.031704 0.027022 0.029154 2,011 12,440,535
Aug 24, 2018 0.031451 0.036698 0.027789 0.031032 12,397 12,869,464
Aug 23, 2018 0.034891 0.034900 0.029128 0.030971 12,297 14,277,010
Aug 22, 2018 0.038862 0.041734 0.029235 0.035412 8,249 15,901,959
* Earliest data in range (UTC time)
** Latest data in range (UTC time)