Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00003683 | $0.0001043 | $0.00003683 | $0.00007242 | $7.35 | $1,400.17 |
| 2015-07-02 | $0.00007241 | $0.00007255 | $0.00006607 | $0.00006643 | $0.1738 | $1,287.93 |
| 2015-07-03 | $0.00006640 | $0.00006869 | $0.00003918 | $0.00006662 | $2.68 | $1,295.09 |
| 2015-07-04 | $0.00006665 | $0.00007829 | $0.00006355 | $0.00006524 | $1.44 | $1,270.73 |
| 2015-07-05 | $0.00006522 | $0.00007067 | $0.00006467 | $0.00007067 | $0.4549 | $1,380.09 |
| 2015-07-06 | $0.00007070 | $0.00007070 | $0.00003554 | $0.00004285 | $1.23 | $838.39 |
| 2015-07-07 | $0.00004285 | $0.00004541 | $0.00004203 | $0.00004534 | $0.02722 | $887.51 |
| 2015-07-08 | $0.00004525 | $0.00004535 | $0.00003467 | $0.00003518 | $0.3654 | $689.75 |
| 2015-07-09 | $0.00003520 | $0.00003540 | $0.00003472 | $0.00003503 | $0.2001 | $688.68 |
| 2015-07-10 | $0.00003500 | $0.00003800 | $0.00003113 | $0.00003135 | $3.58 | $617.81 |
| 2015-07-11 | $0.00003133 | $0.00004776 | $0.00003117 | $0.00003517 | $0.3987 | $694.93 |
| 2015-07-12 | $0.00003517 | $0.00005291 | $0.00003510 | $0.00005287 | $7.36 | $1,047.54 |
| 2015-07-13 | $0.00005284 | $0.00009927 | $0.00002280 | $0.00002301 | $0.00008702 | $457.11 |
| 2015-07-14 | $0.00002300 | $0.00005332 | $0.00002228 | $0.00005179 | $7.18 | $1,031.52 |
| 2015-07-15 | $0.00005174 | $0.00005865 | $0.00004009 | $0.00005434 | $11.45 | $1,085.78 |
| 2015-07-16 | $0.00005434 | $0.00005533 | $0.00004404 | $0.00004449 | $2.04 | $891.53 |
| 2015-07-17 | $0.00004449 | $0.00004462 | $0.00002112 | $0.00002154 | $0.0001224 | $432.82 |
| 2015-07-18 | $0.00002156 | $0.00005015 | $0.00002141 | $0.00004945 | $3.99 | $996.25 |
| 2015-07-19 | $0.00004948 | $0.00005501 | $0.00002072 | $0.00004376 | $3.10 | $884.00 |
| 2015-07-20 | $0.00004378 | $0.00006394 | $0.00004368 | $0.00005011 | $3.12 | $1,015.10 |
| 2015-07-21 | $0.00005022 | $0.00009750 | $0.00005015 | $0.00006353 | $5.20 | $1,290.20 |
| 2015-07-22 | $0.00006344 | $0.00009163 | $0.00006334 | $0.00008318 | $2.26 | $1,693.90 |
| 2015-07-23 | $0.00008317 | $0.00008343 | $0.00007169 | $0.00007178 | $1.08 | $1,465.23 |
| 2015-07-24 | $0.00007177 | $0.00007207 | $0.00002135 | $0.00002255 | $0.000007487 | $461.44 |
| 2015-07-25 | $0.00002255 | $0.00009317 | $0.00002240 | $0.00002254 | $0.00006374 | $462.58 |
| 2015-07-26 | $0.00002253 | $0.00002571 | $0.00002216 | $0.00002526 | $0.000003342 | $519.76 |
| 2015-07-27 | $0.00002527 | $0.00006512 | $0.00002505 | $0.00006421 | $0.9200 | $1,324.39 |
| 2015-07-28 | $0.00006421 | $0.00006517 | $0.00005575 | $0.00005593 | $0.3378 | $1,156.30 |
| 2015-07-29 | $0.00005593 | $0.0001455 | $0.00005504 | $0.0001151 | $28.37 | $2,385.27 |
| 2015-07-30 | $0.0001151 | $0.0001243 | $0.00007285 | $0.00007729 | $3.84 | $1,606.45 |
| 2015-07-31 | $0.00007726 | $0.0001263 | $0.00007443 | $0.0001252 | $5.18 | $2,608.36 |