Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00006793 | $0.0001388 | $0.00006570 | $0.0001381 | $0.1381 | $787.78 |
| 2014-10-02 | $0.0001381 | $0.0001386 | $0.0001024 | $0.0001080 | $0.4952 | $624.57 |
| 2014-10-03 | $0.0001081 | $0.0002795 | $0.0001074 | $0.0002660 | $2.08 | $1,550.28 |
| 2014-10-04 | $0.0002663 | $0.0003244 | $0.0001014 | $0.0001019 | $14.29 | $595.52 |
| 2014-10-05 | $0.0001020 | $0.0002905 | $0.00008968 | $0.00009936 | $0.05238 | $580.39 |
| 2014-10-06 | $0.00009932 | $0.0006903 | $0.00009839 | $0.0004126 | $25.80 | $2,457.81 |
| 2014-10-07 | $0.0004132 | $0.0005123 | $0.0004126 | $0.0004471 | $7.05 | $2,691.89 |
| 2014-10-08 | $0.0004470 | $0.0005280 | $0.0004228 | $0.0005259 | $7.36 | $3,193.67 |
| 2014-10-09 | $0.0005256 | $0.0007233 | $0.0002683 | $0.0002748 | $0.2334 | $1,681.18 |
| 2014-10-10 | $0.0002745 | $0.0006305 | $0.0001997 | $0.0005307 | $10.45 | $3,274.46 |
| 2014-10-11 | $0.0005304 | $0.0005381 | $0.0001414 | $0.0001963 | $2.32 | $1,221.32 |
| 2014-10-12 | $0.0001965 | $0.0003111 | $0.0001952 | $0.0002242 | $0.5634 | $1,402.78 |
| 2014-10-13 | $0.0002238 | $0.0002722 | $0.0001008 | $0.0001184 | $2.08 | $742.90 |
| 2014-10-14 | $0.0001188 | $0.0002569 | $0.00006021 | $0.0002566 | $3.09 | $1,619.67 |
| 2014-10-15 | $0.0002566 | $0.0002574 | $0.00007104 | $0.0001578 | $0.9912 | $1,004.65 |
| 2014-10-16 | $0.0001577 | $0.0001874 | $0.00007641 | $0.00007651 | $0.8270 | $491.40 |
| 2014-10-17 | $0.00007655 | $0.0001465 | $0.00006107 | $0.00009594 | $2.99 | $619.91 |
| 2014-10-18 | $0.00009599 | $0.0001541 | $0.00007447 | $0.0001409 | $1.05 | $917.99 |
| 2014-10-19 | $0.0001409 | $0.0001533 | $0.00005064 | $0.00005064 | $2.65 | $331.96 |
| 2014-10-20 | $0.00005060 | $0.0003641 | $0.00004982 | $0.0003637 | $16.67 | $2,395.64 |
| 2014-10-21 | $0.0003633 | $0.0003652 | $0.00008539 | $0.0002473 | $7.95 | $1,642.69 |
| 2014-10-22 | $0.0002471 | $0.0002479 | $0.0001011 | $0.0001011 | $0.01878 | $676.18 |
| 2014-10-23 | $0.0001010 | $0.0001016 | $0.00007125 | $0.00007163 | $1.56 | $482.39 |
| 2014-10-24 | $0.00007167 | $0.0001198 | $0.00005749 | $0.0001147 | $0.1999 | $778.03 |
| 2014-10-25 | $0.0001148 | $0.0001152 | $0.00004114 | $0.00006251 | $0.1602 | $427.36 |
| 2014-10-26 | $0.00006255 | $0.00006466 | $0.00004577 | $0.00006384 | $0.02017 | $439.34 |
| 2014-10-27 | $0.00006386 | $0.0001466 | $0.00004564 | $0.0001447 | $3.14 | $1,002.31 |
| 2014-10-28 | $0.0001236 | $0.0001324 | $0.00008792 | $0.0001312 | $0.03990 | $915.55 |
| 2014-10-29 | $0.0001310 | $0.0001313 | $0.00002408 | $0.00002421 | $0.1164 | $170.17 |
| 2014-10-30 | $0.00002420 | $0.00002420 | $0.000007804 | $0.00002378 | $0.0001636 | $168.35 |
| 2014-10-31 | $0.00002383 | $0.00009564 | $0.000007844 | $0.00009132 | $0.2205 | $650.91 |