Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001840 | $0.0001966 | $0.00006491 | $0.0001916 | $0.1790 | $4,300.07 |
| 2015-09-02 | $0.0001916 | $0.0001916 | $0.00009125 | $0.0001880 | $3.90 | $4,227.33 |
| 2015-09-03 | $0.0001880 | $0.0001883 | $0.00006089 | $0.00006120 | $0.0001272 | $1,378.82 |
| 2015-09-04 | $0.00006155 | $0.0002007 | $0.00006152 | $0.0001934 | $18.35 | $4,367.29 |
| 2015-09-05 | $0.0001934 | $0.0001998 | $0.00009796 | $0.0001869 | $2.79 | $4,226.95 |
| 2015-09-06 | $0.0001869 | $0.0002038 | $0.0001026 | $0.0002016 | $1.49 | $4,568.36 |
| 2015-09-07 | $0.0002015 | $0.0002026 | $0.0001034 | $0.0001056 | $2.50 | $2,399.76 |
| 2015-09-08 | $0.0001055 | $0.0002376 | $0.0001055 | $0.0002168 | $48.50 | $4,934.26 |
| 2015-09-09 | $0.0002168 | $0.0002175 | $0.0001046 | $0.0002095 | $0.6585 | $4,776.36 |
| 2015-09-10 | $0.0002096 | $0.0002122 | $0.0001000 | $0.0001002 | $4.96 | $2,288.82 |
| 2015-09-11 | $0.0001002 | $0.0002617 | $0.00009782 | $0.0002164 | $49.97 | $4,949.84 |
| 2015-09-12 | $0.0002163 | $0.0002544 | $0.0001179 | $0.0002315 | $4.79 | $5,304.61 |
| 2015-09-13 | $0.0002316 | $0.0002318 | $0.0002064 | $0.0002077 | $1.77 | $4,769.16 |
| 2015-09-14 | $0.0002075 | $0.0002077 | $0.00008573 | $0.0001845 | $1.98 | $4,245.99 |
| 2015-09-15 | $0.0001845 | $0.0001854 | $0.00008795 | $0.0001843 | $0.2244 | $4,243.74 |
| 2015-09-16 | $0.0001842 | $0.0002063 | $0.0001198 | $0.0001237 | $3.49 | $2,852.05 |
| 2015-09-17 | $0.0001237 | $0.0002073 | $0.0001218 | $0.0002045 | $0.9000 | $4,722.05 |
| 2015-09-18 | $0.0002045 | $0.0002083 | $0.0001741 | $0.0001748 | $0.5243 | $4,040.64 |
| 2015-09-19 | $0.0001747 | $0.0001955 | $0.0001741 | $0.0001944 | $0.07001 | $4,502.98 |
| 2015-09-20 | $0.0001944 | $0.0001945 | $0.00008702 | $0.0001202 | $1.38 | $2,786.97 |
| 2015-09-21 | $0.0001202 | $0.0001202 | $0.0001046 | $0.0001046 | $0.004606 | $2,427.56 |
| 2015-09-22 | $0.0001046 | $0.0001952 | $0.0001032 | $0.0001937 | $5.28 | $4,504.27 |
| 2015-09-23 | $0.0001937 | $0.0001947 | $0.0001730 | $0.0001865 | $7.70 | $4,345.14 |
| 2015-09-24 | $0.0001865 | $0.0001883 | $0.0001388 | $0.0001694 | $0.1994 | $3,953.71 |
| 2015-09-25 | $0.0001694 | $0.0001899 | $0.0001643 | $0.0001858 | $10.15 | $4,346.20 |
| 2015-09-26 | $0.0001858 | $0.0001860 | $0.0001634 | $0.0001641 | $0.3376 | $3,845.54 |
| 2015-09-27 | $0.0001640 | $0.0001642 | $0.00008393 | $0.00008520 | $0.00001246 | $2,001.31 |
| 2015-09-28 | $0.00008506 | $0.0001764 | $0.00008435 | $0.0001291 | $0.2108 | $3,040.53 |
| 2015-09-29 | $0.0001291 | $0.0001760 | $0.0001250 | $0.0001750 | $2.08 | $4,127.87 |
| 2015-09-30 | $0.0001751 | $0.0001758 | $0.00008558 | $0.00008620 | $0.000004121 | $2,036.78 |