Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00008587 | $0.0001754 | $0.00008540 | $0.0001252 | $5.57 | $2,963.80 |
| 2015-10-02 | $0.0001252 | $0.0001756 | $0.0001223 | $0.0001756 | $0.4447 | $4,164.78 |
| 2015-10-03 | $0.0001756 | $0.0001762 | $0.00008410 | $0.0001141 | $0.1369 | $2,710.98 |
| 2015-10-04 | $0.0001141 | $0.0001837 | $0.0001136 | $0.0001452 | $8.78 | $3,454.33 |
| 2015-10-05 | $0.0001452 | $0.0001851 | $0.0001443 | $0.0001850 | $1.63 | $4,408.06 |
| 2015-10-06 | $0.0001851 | $0.0001901 | $0.00009051 | $0.0001230 | $8.32 | $2,935.80 |
| 2015-10-07 | $0.0001230 | $0.0002003 | $0.00008388 | $0.0001261 | $1.39 | $3,015.82 |
| 2015-10-08 | $0.0001262 | $0.0001267 | $0.0001046 | $0.0001067 | $5.55 | $2,555.49 |
| 2015-10-09 | $0.0001066 | $0.0001646 | $0.0001016 | $0.0001635 | $3.59 | $3,924.25 |
| 2015-10-10 | $0.0001635 | $0.0001782 | $0.0001022 | $0.0001668 | $2.75 | $4,011.12 |
| 2015-10-11 | $0.0001668 | $0.0001702 | $0.0001084 | $0.0001582 | $0.9540 | $3,810.83 |
| 2015-10-12 | $0.0001581 | $0.0001672 | $0.0001084 | $0.0001619 | $30.16 | $3,908.50 |
| 2015-10-13 | $0.0001619 | $0.0001629 | $0.0001168 | $0.0001546 | $7.40 | $3,736.83 |
| 2015-10-14 | $0.0001547 | $0.0001577 | $0.00008378 | $0.00008426 | $0.000001145 | $2,040.76 |
| 2015-10-15 | $0.00008434 | $0.0001177 | $0.00008309 | $0.0001170 | $4.48 | $2,839.26 |
| 2015-10-16 | $0.0001170 | $0.0001216 | $0.00008404 | $0.0001196 | $0.00008653 | $2,906.76 |
| 2015-10-17 | $0.0001198 | $0.0001468 | $0.00007939 | $0.00008404 | $8.54 | $2,046.36 |
| 2015-10-18 | $0.00008390 | $0.0001300 | $0.00007198 | $0.0001262 | $2.94 | $3,078.95 |
| 2015-10-19 | $0.0001262 | $0.0001269 | $0.00007022 | $0.00007377 | $1.49 | $1,802.57 |
| 2015-10-20 | $0.00007376 | $0.00007518 | $0.00007226 | $0.00007275 | $2.10 | $1,780.83 |
| 2015-10-21 | $0.00007275 | $0.00007306 | $0.00005545 | $0.00005859 | $5.39 | $1,437.32 |
| 2015-10-22 | $0.00005858 | $0.00006083 | $0.00005855 | $0.00006025 | $0.6363 | $1,480.99 |
| 2015-10-23 | $0.00006029 | $0.00006131 | $0.00006018 | $0.00006083 | $0.2420 | $1,498.43 |
| 2015-10-24 | $0.00006083 | $0.0001678 | $0.00005702 | $0.00006994 | $55.65 | $1,725.82 |
| 2015-10-25 | $0.00006993 | $0.0001421 | $0.00006912 | $0.0001132 | $0.3732 | $2,799.24 |
| 2015-10-26 | $0.0001135 | $0.0001140 | $0.00007349 | $0.00007417 | $0.5103 | $1,836.04 |
| 2015-10-27 | $0.00007417 | $0.00009992 | $0.00007061 | $0.00008016 | $0.6933 | $1,987.72 |
| 2015-10-28 | $0.00008017 | $0.00009736 | $0.00007454 | $0.00009451 | $4.83 | $2,347.46 |
| 2015-10-29 | $0.00009443 | $0.00009599 | $0.00007702 | $0.00008780 | $2.71 | $2,184.47 |
| 2015-10-30 | $0.00008781 | $0.00009982 | $0.00008781 | $0.00008856 | $10.09 | $2,207.83 |
| 2015-10-31 | $0.00008856 | $0.0001241 | $0.00008041 | $0.0001193 | $8.17 | $2,980.18 |