Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001252 | $0.0001383 | $0.0001242 | $0.0001382 | $15.19 | $2,885.71 |
| 2015-08-02 | $0.0001380 | $0.0001692 | $0.0001363 | $0.0001591 | $7.34 | $3,331.35 |
| 2015-08-03 | $0.0001591 | $0.0001622 | $0.00008449 | $0.00008449 | $6.30 | $1,773.30 |
| 2015-08-04 | $0.00008437 | $0.0001400 | $0.00008437 | $0.0001398 | $0.1721 | $2,941.07 |
| 2015-08-05 | $0.0001398 | $0.0003250 | $0.00008444 | $0.00008455 | $2.37 | $1,782.81 |
| 2015-08-06 | $0.00008456 | $0.00008456 | $0.00008352 | $0.00008360 | $3.34 | $1,766.81 |
| 2015-08-07 | $0.00008357 | $0.0001094 | $0.00006380 | $0.0001090 | $18.15 | $2,308.19 |
| 2015-08-08 | $0.0001090 | $0.0001092 | $0.00007353 | $0.00007354 | $3.32 | $1,561.84 |
| 2015-08-09 | $0.00007361 | $0.00008277 | $0.00004948 | $0.00007951 | $1.90 | $1,692.88 |
| 2015-08-10 | $0.00007952 | $0.00007987 | $0.00007409 | $0.00007668 | $0.6937 | $1,636.52 |
| 2015-08-11 | $0.00007670 | $0.0001561 | $0.00007659 | $0.00008358 | $35.42 | $1,788.60 |
| 2015-08-12 | $0.00008361 | $0.0001420 | $0.00007435 | $0.0001337 | $14.15 | $2,867.72 |
| 2015-08-13 | $0.0001337 | $0.0001520 | $0.00006803 | $0.0001048 | $27.23 | $2,253.60 |
| 2015-08-14 | $0.0001049 | $0.0001265 | $0.00004759 | $0.00009037 | $7.60 | $1,947.18 |
| 2015-08-15 | $0.00009033 | $0.0001248 | $0.00005049 | $0.0001229 | $5.34 | $2,654.96 |
| 2015-08-16 | $0.0001229 | $0.0001233 | $0.00004829 | $0.00004847 | $0.05013 | $1,049.63 |
| 2015-08-17 | $0.00004847 | $0.0001170 | $0.00004386 | $0.00004387 | $7.66 | $952.32 |
| 2015-08-18 | $0.00004388 | $0.00006412 | $0.00004356 | $0.00005329 | $0.09144 | $1,159.68 |
| 2015-08-19 | $0.00005277 | $0.00008267 | $0.00005277 | $0.00007701 | $0.4825 | $1,679.60 |
| 2015-08-20 | $0.00007699 | $0.00007699 | $0.00003760 | $0.00005649 | $6.29 | $1,234.72 |
| 2015-08-21 | $0.00005647 | $0.00005724 | $0.00005098 | $0.00005121 | $2.87 | $1,121.97 |
| 2015-08-22 | $0.00005116 | $0.00006745 | $0.00004926 | $0.00005099 | $0.1034 | $1,119.65 |
| 2015-08-23 | $0.00005097 | $0.00006166 | $0.00004955 | $0.00006166 | $0.07948 | $1,357.34 |
| 2015-08-24 | $0.00006160 | $0.00006160 | $0.00002435 | $0.00004862 | $0.01684 | $1,072.35 |
| 2015-08-25 | $0.00004841 | $0.00005432 | $0.00003561 | $0.00005320 | $2.44 | $1,176.01 |
| 2015-08-26 | $0.00005319 | $0.00005548 | $0.00003835 | $0.00003839 | $0.2304 | $850.63 |
| 2015-08-27 | $0.00003839 | $0.00004801 | $0.00003810 | $0.00004716 | $0.1358 | $1,047.43 |
| 2015-08-28 | $0.00004720 | $0.00004934 | $0.00001972 | $0.00001987 | $0.00009523 | $442.30 |
| 2015-08-29 | $0.00001987 | $0.0002202 | $0.00001959 | $0.0002190 | $65.86 | $4,887.61 |
| 2015-08-30 | $0.0002190 | $0.0002219 | $0.0001912 | $0.0002011 | $8.26 | $4,496.93 |
| 2015-08-31 | $0.0002013 | $0.0002017 | $0.00009986 | $0.0001841 | $3.40 | $4,126.78 |