Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.00007588 | $0.0001085 | $0.00007444 | $0.0001063 | $0.2655 | $1,255.76 |
| 2015-02-02 | $0.0001061 | $0.0001114 | $0.00007526 | $0.00008016 | $1.58 | $954.54 |
| 2015-02-03 | $0.00008008 | $0.0001191 | $0.00007946 | $0.0001135 | $0.7500 | $1,355.80 |
| 2015-02-04 | $0.0001136 | $0.0001253 | $0.00008862 | $0.00009051 | $1.36 | $1,081.03 |
| 2015-02-05 | $0.00009051 | $0.00009568 | $0.00002806 | $0.00008677 | $0.3670 | $1,041.37 |
| 2015-02-06 | $0.00008684 | $0.00009151 | $0.00008397 | $0.00008438 | $0.1946 | $1,014.39 |
| 2015-02-07 | $0.00008439 | $0.00008691 | $0.00008236 | $0.00008367 | $1.11 | $1,009.81 |
| 2015-02-08 | $0.00008368 | $0.00009103 | $0.00007798 | $0.00008478 | $2.08 | $1,027.91 |
| 2015-02-09 | $0.00009177 | $0.00009177 | $0.00007734 | $0.00007815 | $1.97 | $951.76 |
| 2015-02-10 | $0.00007824 | $0.00007869 | $0.00006700 | $0.00006742 | $2.52 | $824.70 |
| 2015-02-11 | $0.00006736 | $0.0001148 | $0.00006515 | $0.00006562 | $6.71 | $806.36 |
| 2015-02-12 | $0.00006568 | $0.00006628 | $0.00006053 | $0.00006213 | $0.4163 | $766.69 |
| 2015-02-13 | $0.00006218 | $0.0001015 | $0.00005094 | $0.00006901 | $3.96 | $855.17 |
| 2015-02-14 | $0.00006934 | $0.00007740 | $0.00006934 | $0.00007679 | $1.92 | $955.91 |
| 2015-02-15 | $0.00007666 | $0.00007922 | $0.00006808 | $0.00006981 | $3.04 | $872.70 |
| 2015-02-16 | $0.00007015 | $0.00007181 | $0.00006864 | $0.00006976 | $0.7644 | $874.25 |
| 2015-02-17 | $0.00006980 | $0.00007351 | $0.00003467 | $0.00003512 | $0.003281 | $440.86 |
| 2015-02-18 | $0.00003494 | $0.00005058 | $0.00003487 | $0.00004672 | $0.2069 | $586.40 |
| 2015-02-19 | $0.00004674 | $0.00005093 | $0.00004674 | $0.00004780 | $0.9071 | $600.04 |
| 2015-02-20 | $0.00004768 | $0.00005077 | $0.00004747 | $0.00005034 | $0.9385 | $631.82 |
| 2015-02-21 | $0.00005028 | $0.00005125 | $0.00004375 | $0.00004842 | $0.7805 | $620.15 |
| 2015-02-22 | $0.00004840 | $0.00009378 | $0.00004550 | $0.00004941 | $29.07 | $635.45 |
| 2015-02-23 | $0.00004938 | $0.0001068 | $0.00004862 | $0.0001062 | $1.63 | $1,371.08 |
| 2015-02-24 | $0.0001063 | $0.0001076 | $0.0001033 | $0.0001033 | $0.6693 | $1,339.44 |
| 2015-02-25 | $0.0001033 | $0.0002680 | $0.00003514 | $0.0002257 | $1.68 | $2,937.73 |
| 2015-02-26 | $0.00003963 | $0.00005689 | $0.00003572 | $0.00003587 | $0.002256 | $468.39 |
| 2015-02-27 | $0.00003580 | $0.0001585 | $0.00003551 | $0.00005067 | $1.51 | $661.56 |
| 2015-02-28 | $0.00005065 | $0.00005796 | $0.00003944 | $0.00005722 | $0.03162 | $753.38 |