Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.00002527 | $0.00005356 | $0.00002093 | $0.00003466 | $0.4218 | $624.01 |
| 2015-06-02 | $0.00003466 | $0.00003648 | $0.00002827 | $0.00003398 | $0.1273 | $613.60 |
| 2015-06-03 | $0.00003380 | $0.00003592 | $0.00002305 | $0.00003232 | $0.2092 | $585.26 |
| 2015-06-04 | $0.00003233 | $0.00007697 | $0.00002464 | $0.00002466 | $1.30 | $448.02 |
| 2015-06-05 | $0.00002467 | $0.00002711 | $0.00002403 | $0.00002700 | $0.2700 | $491.71 |
| 2015-06-06 | $0.00002699 | $0.00002931 | $0.00002249 | $0.00002482 | $2.12 | $453.17 |
| 2015-06-07 | $0.00002482 | $0.00002488 | $0.00002233 | $0.00002241 | $1.04 | $410.49 |
| 2015-06-08 | $0.00002236 | $0.00004453 | $0.00001841 | $0.00002187 | $0.8269 | $401.79 |
| 2015-06-09 | $0.00002185 | $0.00002858 | $0.00002020 | $0.00002060 | $0.5655 | $379.40 |
| 2015-06-10 | $0.00002059 | $0.00004879 | $0.00001792 | $0.00001831 | $0.02399 | $338.18 |
| 2015-06-11 | $0.00001830 | $0.00002706 | $0.00001830 | $0.00002482 | $0.2461 | $459.87 |
| 2015-06-12 | $0.00002482 | $0.00003029 | $0.00002070 | $0.00002070 | $1.97 | $384.60 |
| 2015-06-13 | $0.00002069 | $0.00002092 | $0.00002062 | $0.00002089 | $0.08459 | $389.13 |
| 2015-06-14 | $0.00002090 | $0.00002291 | $0.00001856 | $0.00001890 | $3.10 | $352.58 |
| 2015-06-15 | $0.00001890 | $0.00004848 | $0.00001888 | $0.00003619 | $7.46 | $677.86 |
| 2015-06-16 | $0.00003619 | $0.00003772 | $0.00001977 | $0.00002254 | $0.8479 | $423.11 |
| 2015-06-17 | $0.00002258 | $0.00004108 | $0.00001982 | $0.00002271 | $1.26 | $427.25 |
| 2015-06-18 | $0.00002274 | $0.00003589 | $0.00002229 | $0.00002475 | $0.2870 | $466.80 |
| 2015-06-19 | $0.00002482 | $0.00002533 | $0.00002357 | $0.00002401 | $0.0002452 | $452.96 |
| 2015-06-20 | $0.00002381 | $0.00002701 | $0.00002186 | $0.00002698 | $0.4448 | $510.29 |
| 2015-06-21 | $0.00002697 | $0.00003639 | $0.00002635 | $0.00002665 | $1.70 | $505.05 |
| 2015-06-22 | $0.00002664 | $0.00002718 | $0.00002461 | $0.00002470 | $0.5288 | $468.81 |
| 2015-06-23 | $0.00002470 | $0.00002692 | $0.00002431 | $0.00002443 | $0.4138 | $464.17 |
| 2015-06-24 | $0.00002442 | $0.00002684 | $0.00002429 | $0.00002644 | $0.3901 | $503.44 |
| 2015-06-25 | $0.00002644 | $0.00003637 | $0.00002642 | $0.00002669 | $0.6085 | $509.14 |
| 2015-06-26 | $0.00002670 | $0.00002681 | $0.00002657 | $0.00002679 | $0.4307 | $512.17 |
| 2015-06-27 | $0.00002679 | $0.00002700 | $0.00002454 | $0.00002511 | $2.21 | $480.86 |
| 2015-06-28 | $0.00002510 | $0.00002512 | $0.00002477 | $0.00002500 | $0.1389 | $479.82 |
| 2015-06-29 | $0.00002501 | $0.0001148 | $0.00002495 | $0.0001129 | $10.43 | $2,172.02 |
| 2015-06-30 | $0.0001130 | $0.0001158 | $0.00003684 | $0.00003684 | $3.75 | $710.11 |