Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00004490 | $0.00004533 | $0.00002784 | $0.00002784 | $0.1013 | $445.46 |
| 2015-05-02 | $0.00002784 | $0.00002827 | $0.00002784 | $0.00002819 | $0.7037 | $451.04 |
| 2015-05-03 | $0.00002817 | $0.00002916 | $0.00002807 | $0.00002880 | $0.07975 | $460.80 |
| 2015-05-04 | $0.00002879 | $0.00002898 | $0.00001028 | $0.00002868 | $0.4828 | $458.95 |
| 2015-05-05 | $0.00002868 | $0.00002869 | $0.00002783 | $0.00002832 | $0.6588 | $453.12 |
| 2015-05-06 | $0.00002827 | $0.00004441 | $0.00001867 | $0.00002281 | $4.42 | $365.05 |
| 2015-05-07 | $0.00002285 | $0.00002816 | $0.00002240 | $0.00002793 | $0.2407 | $446.94 |
| 2015-05-08 | $0.00002795 | $0.00003161 | $0.00002192 | $0.00002193 | $0.1292 | $350.88 |
| 2015-05-09 | $0.00002192 | $0.00003809 | $0.00001913 | $0.00002416 | $1.00 | $386.58 |
| 2015-05-10 | $0.00002414 | $0.00004736 | $0.00001455 | $0.00001464 | $0.3758 | $234.34 |
| 2015-05-11 | $0.00001463 | $0.00006065 | $0.00001294 | $0.00002418 | $0.1953 | $386.97 |
| 2015-05-12 | $0.00002420 | $0.00002436 | $0.00002399 | $0.00002408 | $0.05679 | $385.32 |
| 2015-05-13 | $0.00002404 | $0.00002433 | $0.00002347 | $0.00002362 | $0.05115 | $377.96 |
| 2015-05-14 | $0.00002360 | $0.0001005 | $0.00001283 | $0.00001313 | $0.00001971 | $210.15 |
| 2015-05-15 | $0.00001314 | $0.00003102 | $0.00001299 | $0.00003074 | $1.66 | $491.84 |
| 2015-05-16 | $0.00003074 | $0.0001044 | $0.00001339 | $0.00002060 | $0.2157 | $329.71 |
| 2015-05-17 | $0.00002060 | $0.00002367 | $0.00002059 | $0.00002366 | $0.2587 | $378.55 |
| 2015-05-18 | $0.00002366 | $0.00002366 | $0.00002317 | $0.00002322 | $0.3734 | $371.59 |
| 2015-05-19 | $0.00002324 | $0.00002340 | $0.00002317 | $0.00002318 | $0.4075 | $402.42 |
| 2015-05-20 | $0.00002318 | $0.00002346 | $0.00002317 | $0.00002338 | $1.01 | $407.03 |
| 2015-05-21 | $0.00002339 | $0.00002361 | $0.00002337 | $0.00002351 | $0.4546 | $410.52 |
| 2015-05-22 | $0.00002351 | $0.00002408 | $0.00002349 | $0.00002403 | $0.1559 | $420.79 |
| 2015-05-23 | $0.00002402 | $0.00002407 | $0.00001619 | $0.00002394 | $0.09920 | $420.04 |
| 2015-05-24 | $0.00002393 | $0.00002393 | $0.00002218 | $0.00002234 | $0.1161 | $392.91 |
| 2015-05-25 | $0.00002234 | $0.00002407 | $0.00002234 | $0.00002371 | $0.4865 | $418.54 |
| 2015-05-26 | $0.00002371 | $0.00002378 | $0.00002353 | $0.00002361 | $1.09 | $418.13 |
| 2015-05-27 | $0.00002360 | $0.00006105 | $0.00002049 | $0.00002126 | $0.2995 | $377.58 |
| 2015-05-28 | $0.00002126 | $0.00003635 | $0.00002098 | $0.00003559 | $1.92 | $633.94 |
| 2015-05-29 | $0.00003559 | $0.00003561 | $0.00003314 | $0.00003560 | $0.5566 | $635.80 |
| 2015-05-30 | $0.00003560 | $0.00003560 | $0.00002259 | $0.00002802 | $1.08 | $501.76 |
| 2015-05-31 | $0.00002800 | $0.00002805 | $0.00002521 | $0.00002525 | $0.07133 | $453.35 |