Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.00002441 | $0.00002474 | $0.00002410 | $0.00002472 | $0.5721 | $366.47 |
| 2015-04-02 | $0.00002474 | $0.00003061 | $0.00002456 | $0.00003022 | $2.82 | $449.72 |
| 2015-04-03 | $0.00003022 | $0.00004332 | $0.00003013 | $0.00004323 | $0.2228 | $645.44 |
| 2015-04-04 | $0.00004323 | $0.00004329 | $0.00004121 | $0.00004167 | $0.03851 | $624.35 |
| 2015-04-05 | $0.00004165 | $0.00004618 | $0.00001248 | $0.00004613 | $1.03 | $693.39 |
| 2015-04-06 | $0.00004490 | $0.00005360 | $0.00004487 | $0.00005340 | $1.25 | $804.72 |
| 2015-04-07 | $0.00005339 | $0.00005365 | $0.00004459 | $0.00005352 | $0.5785 | $809.21 |
| 2015-04-08 | $0.00005553 | $0.00005604 | $0.00004643 | $0.00004891 | $2.24 | $742.27 |
| 2015-04-09 | $0.00004891 | $0.00007080 | $0.00003944 | $0.00007047 | $3.17 | $1,073.00 |
| 2015-04-10 | $0.00007045 | $0.00008522 | $0.00003923 | $0.00005369 | $0.4449 | $820.19 |
| 2015-04-11 | $0.00005374 | $0.0001029 | $0.00004003 | $0.00004017 | $18.34 | $615.57 |
| 2015-04-12 | $0.00004016 | $0.00005744 | $0.00003818 | $0.00003987 | $5.85 | $612.90 |
| 2015-04-13 | $0.00003989 | $0.00004072 | $0.00003765 | $0.00003817 | $1.61 | $588.60 |
| 2015-04-14 | $0.00003813 | $0.00003823 | $0.00003673 | $0.00003721 | $0.3506 | $575.92 |
| 2015-04-15 | $0.00003721 | $0.00003800 | $0.00003715 | $0.00003800 | $0.3765 | $590.04 |
| 2015-04-16 | $0.00003803 | $0.00004083 | $0.00003803 | $0.00003886 | $1.65 | $605.05 |
| 2015-04-17 | $0.00003885 | $0.00004143 | $0.00002286 | $0.00003637 | $1.69 | $568.21 |
| 2015-04-18 | $0.00003636 | $0.00003681 | $0.00002258 | $0.00002364 | $0.5116 | $370.60 |
| 2015-04-19 | $0.00002365 | $0.00002983 | $0.00002360 | $0.00002629 | $0.3741 | $412.81 |
| 2015-04-20 | $0.00002628 | $0.00002628 | $0.00001345 | $0.00001348 | $4.33 | $212.45 |
| 2015-04-21 | $0.00001348 | $0.00003298 | $0.00001344 | $0.00002295 | $3.51 | $362.81 |
| 2015-04-22 | $0.00002303 | $0.0001229 | $0.00002016 | $0.00002021 | $31.43 | $320.48 |
| 2015-04-23 | $0.00002021 | $0.00004899 | $0.00002013 | $0.00004177 | $0.4843 | $662.50 |
| 2015-04-24 | $0.00004177 | $0.00004191 | $0.00002438 | $0.00002543 | $1.07 | $406.22 |
| 2015-04-25 | $0.00002544 | $0.00002975 | $0.00002507 | $0.00002948 | $0.9979 | $471.82 |
| 2015-04-26 | $0.00002940 | $0.00003836 | $0.00001131 | $0.00001885 | $0.5371 | $301.66 |
| 2015-04-27 | $0.00001884 | $0.00003908 | $0.00001866 | $0.00003872 | $0.3003 | $619.56 |
| 2015-04-28 | $0.00003872 | $0.00003872 | $0.00002710 | $0.00002739 | $0.5613 | $438.27 |
| 2015-04-29 | $0.00002741 | $0.00002755 | $0.00002711 | $0.00002726 | $0.5586 | $436.16 |