Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.000009731 | $0.00002208 | $0.000009440 | $0.00002199 | $0.3495 | $226.21 |
| 2015-01-02 | $0.00002198 | $0.00002527 | $0.00002194 | $0.00002518 | $0.02366 | $260.18 |
| 2015-01-03 | $0.00002516 | $0.00002519 | $0.000005583 | $0.000005583 | $0.000004728 | $57.95 |
| 2015-01-04 | $0.000005594 | $0.00002288 | $0.000005413 | $0.00002107 | $0.3363 | $219.35 |
| 2015-01-05 | $0.00002114 | $0.00003860 | $0.00001881 | $0.00001920 | $1.95 | $201.06 |
| 2015-01-06 | $0.00001921 | $0.00002012 | $0.00001907 | $0.00002003 | $0.6573 | $209.68 |
| 2015-01-07 | $0.00002002 | $0.0001117 | $0.00001982 | $0.0001109 | $2.83 | $1,160.56 |
| 2015-01-08 | $0.00002023 | $0.00004653 | $0.00001935 | $0.00004532 | $2.85 | $482.13 |
| 2015-01-09 | $0.00004517 | $0.00004658 | $0.00004487 | $0.00004604 | $2.90 | $491.79 |
| 2015-01-10 | $0.00004647 | $0.00004647 | $0.000005588 | $0.00004396 | $2.78 | $471.95 |
| 2015-01-11 | $0.00004393 | $0.00004473 | $0.00001921 | $0.00004249 | $0.08349 | $456.33 |
| 2015-01-12 | $0.00004257 | $0.00005442 | $0.00004242 | $0.00005331 | $0.2156 | $572.46 |
| 2015-01-13 | $0.00005323 | $0.00005340 | $0.000004650 | $0.000004748 | $0.001916 | $51.67 |
| 2015-01-14 | $0.000004740 | $0.00003894 | $0.000004011 | $0.00003382 | $0.7671 | $369.78 |
| 2015-01-15 | $0.00003359 | $0.00004349 | $0.000004899 | $0.000004899 | $0.00003300 | $53.79 |
| 2015-01-16 | $0.000004910 | $0.000005091 | $0.000004756 | $0.000004822 | $0.00000001720 | $53.00 |
| 2015-01-17 | $0.00006795 | $0.00006795 | $0.000004719 | $0.00001991 | $0.1994 | $220.14 |
| 2015-01-18 | $0.00001999 | $0.00003716 | $0.00001946 | $0.00003575 | $0.2966 | $396.83 |
| 2015-01-19 | $0.00003594 | $0.00005564 | $0.000004767 | $0.00005517 | $10.13 | $615.21 |
| 2015-01-20 | $0.00005466 | $0.00006193 | $0.00001990 | $0.00006127 | $5.82 | $686.53 |
| 2015-01-21 | $0.00006128 | $0.00006605 | $0.00006118 | $0.00006580 | $0.6835 | $740.54 |
| 2015-01-22 | $0.00006592 | $0.0001527 | $0.00004768 | $0.0001493 | $5.26 | $1,687.54 |
| 2015-01-23 | $0.0001494 | $0.0001526 | $0.00004533 | $0.00004882 | $2.88 | $551.73 |
| 2015-01-24 | $0.00004879 | $0.0001564 | $0.00004822 | $0.0001561 | $0.8558 | $1,764.54 |
| 2015-01-25 | $0.0001558 | $0.0001606 | $0.000008116 | $0.000009150 | $0.004928 | $103.40 |
| 2015-01-26 | $0.000009176 | $0.0001316 | $0.000009176 | $0.00006821 | $1.19 | $770.87 |
| 2015-01-27 | $0.00006814 | $0.0001213 | $0.00005131 | $0.0001211 | $3.56 | $1,413.03 |
| 2015-01-28 | $0.0001211 | $0.0001225 | $0.00008166 | $0.00008414 | $1.81 | $981.47 |
| 2015-01-29 | $0.00008393 | $0.0001092 | $0.00008216 | $0.0001074 | $2.86 | $1,263.67 |
| 2015-01-30 | $0.0001070 | $0.0002387 | $0.00004636 | $0.0001132 | $52.60 | $1,337.57 |
| 2015-01-31 | $0.0001132 | $0.0001167 | $0.00007568 | $0.00007608 | $4.95 | $899.16 |