Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002239 | $0.002535 | $0.0008174 | $0.0008196 | $158.90 | $1,776.99 |
| 2014-07-02 | $0.0008202 | $0.001691 | $0.0008171 | $0.0008528 | $220.67 | $1,857.06 |
| 2014-07-03 | $0.0008527 | $0.001070 | $0.0008404 | $0.0008448 | $32.40 | $1,839.65 |
| 2014-07-04 | $0.0008452 | $0.002648 | $0.0006443 | $0.002523 | $409.38 | $5,493.58 |
| 2014-07-05 | $0.002520 | $0.008195 | $0.0008936 | $0.001300 | $4,238.31 | $2,836.41 |
| 2014-07-06 | $0.001307 | $0.001376 | $0.0008240 | $0.0008449 | $98.80 | $1,856.58 |
| 2014-07-07 | $0.0008456 | $0.001115 | $0.0001805 | $0.0004369 | $105.08 | $965.90 |
| 2014-07-08 | $0.0004603 | $0.0009650 | $0.0004595 | $0.0007935 | $30.30 | $1,761.37 |
| 2014-07-09 | $0.0007940 | $0.0008587 | $0.0003252 | $0.0003747 | $25.35 | $834.96 |
| 2014-07-10 | $0.0003749 | $0.0003838 | $0.0001231 | $0.0003454 | $41.78 | $784.27 |
| 2014-07-11 | $0.0003453 | $0.0009280 | $0.0001728 | $0.0004424 | $38.76 | $1,025.00 |
| 2014-07-12 | $0.0004423 | $0.0008222 | $0.0004421 | $0.0006210 | $47.47 | $1,469.25 |
| 2014-07-13 | $0.0007103 | $0.0007246 | $0.0002314 | $0.0002381 | $32.93 | $569.82 |
| 2014-07-14 | $0.0002381 | $0.0005827 | $0.0001729 | $0.0005822 | $16.24 | $1,394.85 |
| 2014-07-15 | $0.0005828 | $0.0009243 | $0.0002551 | $0.0005283 | $10.45 | $1,265.97 |
| 2014-07-16 | $0.0005287 | $0.001111 | $0.0005046 | $0.001079 | $29.24 | $2,586.46 |
| 2014-07-17 | $0.001079 | $0.001079 | $0.0006967 | $0.0006979 | $28.85 | $1,685.26 |
| 2014-07-18 | $0.0006971 | $0.001231 | $0.0006887 | $0.0006979 | $45.28 | $1,712.34 |
| 2014-07-19 | $0.0006984 | $0.0006984 | $0.0003698 | $0.0003771 | $4.82 | $931.42 |
| 2014-07-20 | $0.0003771 | $0.0006191 | $0.0003612 | $0.0005865 | $5.29 | $1,463.29 |
| 2014-07-21 | $0.0005865 | $0.0006548 | $0.0003783 | $0.0003795 | $3.22 | $948.68 |
| 2014-07-22 | $0.0003796 | $0.001216 | $0.0003788 | $0.0006216 | $12.67 | $1,556.55 |
| 2014-07-23 | $0.0006211 | $0.0008419 | $0.0002659 | $0.0002663 | $16.55 | $667.89 |
| 2014-07-24 | $0.0002664 | $0.0008934 | $0.0001300 | $0.0001986 | $16.55 | $497.94 |
| 2014-07-25 | $0.0001985 | $0.0006113 | $0.0001732 | $0.0001863 | $2.34 | $468.14 |
| 2014-07-26 | $0.0001865 | $0.0002683 | $0.0001842 | $0.0001847 | $2.39 | $464.03 |
| 2014-07-27 | $0.0001847 | $0.0003942 | $0.0001841 | $0.0002732 | $6.39 | $686.29 |
| 2014-07-28 | $0.0002733 | $0.0003032 | $0.00001160 | $0.00009371 | $10.64 | $235.43 |
| 2014-07-29 | $0.00009369 | $0.0001462 | $0.00002921 | $0.00007601 | $4.65 | $190.97 |
| 2014-07-30 | $0.00007602 | $0.0008167 | $0.00002917 | $0.0001702 | $94.51 | $427.56 |
| 2014-07-31 | $0.0001702 | $0.0007547 | $0.0001590 | $0.0001993 | $13.90 | $500.75 |