Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.000008041 | $0.000008146 | $0.000007982 | $0.000008048 | $0.001699 | $69.98 |
| 2014-12-02 | $0.000008048 | $0.00003448 | $0.000007592 | $0.000007627 | $0.4328 | $66.63 |
| 2014-12-03 | $0.000007635 | $0.000008020 | $0.000007487 | $0.000007887 | $0.0000007933 | $69.32 |
| 2014-12-04 | $0.000007894 | $0.00007539 | $0.000007857 | $0.00007390 | $4.37 | $653.09 |
| 2014-12-05 | $0.00007386 | $0.00007490 | $0.000007469 | $0.000007537 | $0.6486 | $67.00 |
| 2014-12-06 | $0.000007535 | $0.00001189 | $0.000007510 | $0.00001125 | $0.7649 | $100.58 |
| 2014-12-07 | $0.00001125 | $0.00001507 | $0.00001121 | $0.00001477 | $0.0000002151 | $132.75 |
| 2014-12-08 | $0.00001474 | $0.00001497 | $0.00001467 | $0.00001476 | $0.0000002150 | $132.82 |
| 2014-12-09 | $0.000007270 | $0.00007099 | $0.000006953 | $0.00007043 | $10.11 | $640.55 |
| 2014-12-10 | $0.00007043 | $0.00007046 | $0.000006909 | $0.000006957 | $0.002232 | $63.66 |
| 2014-12-11 | $0.000006924 | $0.00007142 | $0.000006756 | $0.00007009 | $3.08 | $644.86 |
| 2014-12-12 | $0.00007016 | $0.00007032 | $0.000006875 | $0.000006875 | $0.00000008380 | $63.59 |
| 2014-12-13 | $0.000006875 | $0.000006875 | $0.000006727 | $0.000006734 | $0.0000003592 | $63.29 |
| 2014-12-14 | $0.000006746 | $0.000006746 | $0.000006480 | $0.000006525 | $0.000000006900 | $61.64 |
| 2014-12-15 | $0.000006487 | $0.000006546 | $0.000006262 | $0.000006275 | $0.000009467 | $59.58 |
| 2014-12-16 | $0.000006289 | $0.00001323 | $0.000005767 | $0.00001308 | $0.07159 | $124.88 |
| 2014-12-17 | $0.00001307 | $0.00005007 | $0.00001278 | $0.00004429 | $0.1883 | $424.77 |
| 2014-12-18 | $0.00004429 | $0.00004458 | $0.000005813 | $0.000005885 | $0.000004889 | $56.70 |
| 2014-12-19 | $0.000005866 | $0.00006369 | $0.000005857 | $0.00006355 | $1.13 | $615.94 |
| 2014-12-20 | $0.00006351 | $0.00006606 | $0.00006319 | $0.00006599 | $0.8297 | $641.37 |
| 2014-12-21 | $0.00006591 | $0.00006592 | $0.000006409 | $0.00001604 | $0.6404 | $156.65 |
| 2014-12-22 | $0.00001605 | $0.00001996 | $0.00001602 | $0.00001990 | $0.6631 | $195.39 |
| 2014-12-23 | $0.00001991 | $0.00006695 | $0.00001385 | $0.00006351 | $1.33 | $626.56 |
| 2014-12-24 | $0.00006347 | $0.00006664 | $0.00006105 | $0.00006125 | $15.65 | $607.65 |
| 2014-12-25 | $0.00006121 | $0.00006121 | $0.00005948 | $0.00006035 | $9.89 | $598.68 |
| 2014-12-26 | $0.00006037 | $0.00006296 | $0.00006008 | $0.00006229 | $8.67 | $623.87 |
| 2014-12-27 | $0.00006223 | $0.00006249 | $0.00005022 | $0.00005053 | $1.37 | $508.95 |
| 2014-12-28 | $0.00005058 | $0.00005119 | $0.00004921 | $0.00005005 | $0.05627 | $506.65 |
| 2014-12-29 | $0.00005013 | $0.00005055 | $0.00002809 | $0.00002812 | $3.72 | $285.95 |
| 2014-12-30 | $0.00002813 | $0.00005293 | $0.00002782 | $0.00002828 | $0.1334 | $288.66 |
| 2014-12-31 | $0.00002830 | $0.00002837 | $0.000009422 | $0.000009724 | $1.28 | $99.69 |