Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00009141 | $0.00009192 | $0.000007520 | $0.00003568 | $0.6035 | $259.54 |
| 2014-11-02 | $0.00003571 | $0.00008465 | $0.00001150 | $0.00008465 | $0.005252 | $620.37 |
| 2014-11-03 | $0.00008457 | $0.00008675 | $0.00004905 | $0.00006551 | $0.3578 | $483.64 |
| 2014-11-04 | $0.00006543 | $0.00006635 | $0.00005244 | $0.00005287 | $0.3233 | $393.15 |
| 2014-11-05 | $0.00005291 | $0.00005425 | $0.00004721 | $0.00004752 | $2.44 | $355.63 |
| 2014-11-06 | $0.00004751 | $0.00006705 | $0.00004737 | $0.00006635 | $2.19 | $500.09 |
| 2014-11-07 | $0.00006645 | $0.00006702 | $0.00001098 | $0.00004792 | $0.5215 | $363.70 |
| 2014-11-08 | $0.00004788 | $0.00004857 | $0.00004788 | $0.00004835 | $0.5182 | $369.56 |
| 2014-11-09 | $0.00004834 | $0.00006171 | $0.00001069 | $0.00005081 | $0.5845 | $391.16 |
| 2014-11-10 | $0.00005067 | $0.00006679 | $0.00005001 | $0.00005135 | $0.6442 | $397.70 |
| 2014-11-11 | $0.00005120 | $0.00005196 | $0.00005091 | $0.00005146 | $2.00 | $399.00 |
| 2014-11-12 | $0.00005150 | $0.00006873 | $0.00005150 | $0.00006774 | $0.2512 | $528.78 |
| 2014-11-13 | $0.00006834 | $0.00007234 | $0.00005613 | $0.00005888 | $0.4084 | $462.66 |
| 2014-11-14 | $0.00005855 | $0.00006536 | $0.00005386 | $0.00006364 | $0.1915 | $503.16 |
| 2014-11-15 | $0.00006393 | $0.00006459 | $0.00003702 | $0.00003753 | $0.1720 | $298.70 |
| 2014-11-16 | $0.00003739 | $0.00005850 | $0.00003067 | $0.00005813 | $0.3285 | $465.82 |
| 2014-11-17 | $0.00005820 | $0.00006149 | $0.00001114 | $0.00001119 | $0.000002897 | $90.27 |
| 2014-11-18 | $0.00001120 | $0.00001140 | $0.00001069 | $0.00001069 | $0.01069 | $86.75 |
| 2014-11-19 | $0.00001072 | $0.00001072 | $0.000007071 | $0.000007217 | $0.01078 | $58.60 |
| 2014-11-20 | $0.000007213 | $0.00001086 | $0.000006824 | $0.000007157 | $0.1056 | $58.19 |
| 2014-11-21 | $0.000007157 | $0.00003916 | $0.000006998 | $0.000007017 | $0.01681 | $57.44 |
| 2014-11-22 | $0.000007032 | $0.00003883 | $0.000006999 | $0.00003879 | $0.08768 | $319.32 |
| 2014-11-23 | $0.00003882 | $0.00003957 | $0.000007122 | $0.00003621 | $0.007732 | $299.79 |
| 2014-11-24 | $0.00003615 | $0.00003753 | $0.00003462 | $0.00003655 | $0.01176 | $304.35 |
| 2014-11-25 | $0.00003655 | $0.00004681 | $0.00003502 | $0.00003506 | $0.02217 | $293.74 |
| 2014-11-26 | $0.00003513 | $0.00003686 | $0.00003178 | $0.00003682 | $0.01590 | $310.50 |
| 2014-11-27 | $0.00003703 | $0.00003738 | $0.000007899 | $0.000008314 | $0.00002873 | $70.56 |
| 2014-11-28 | $0.000008333 | $0.00003826 | $0.000008273 | $0.00003762 | $0.03072 | $321.19 |
| 2014-11-29 | $0.00003760 | $0.00003871 | $0.000007523 | $0.00003750 | $0.03210 | $322.21 |
| 2014-11-30 | $0.00003750 | $0.00003825 | $0.000008025 | $0.000008065 | $0.0000001811 | $69.73 |