Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001194 | $0.0001254 | $0.00007976 | $0.00008147 | $1.29 | $2,038.14 |
| 2015-11-02 | $0.00008141 | $0.0001119 | $0.00008059 | $0.00009376 | $3.74 | $2,348.96 |
| 2015-11-03 | $0.00009391 | $0.0001092 | $0.00009299 | $0.0001083 | $0.2173 | $2,718.56 |
| 2015-11-04 | $0.0001089 | $0.0001982 | $0.0001088 | $0.0001472 | $6.36 | $3,702.09 |
| 2015-11-05 | $0.0001482 | $0.0001611 | $0.00008920 | $0.0001008 | $2.87 | $2,538.53 |
| 2015-11-06 | $0.0001005 | $0.0001227 | $0.00008633 | $0.00009346 | $2.17 | $2,357.83 |
| 2015-11-07 | $0.00009362 | $0.00009765 | $0.00008762 | $0.00008899 | $0.8642 | $2,248.26 |
| 2015-11-08 | $0.00008889 | $0.00008968 | $0.00008480 | $0.00008563 | $0.01420 | $2,166.28 |
| 2015-11-09 | $0.00008587 | $0.0002232 | $0.00008347 | $0.0001709 | $41.12 | $4,329.40 |
| 2015-11-10 | $0.0001704 | $0.0002059 | $0.0001241 | $0.0001246 | $3.40 | $3,159.31 |
| 2015-11-11 | $0.0001246 | $0.0001431 | $0.00006651 | $0.0001431 | $7.19 | $3,634.39 |
| 2015-11-12 | $0.0001431 | $0.0001541 | $0.00008452 | $0.0001355 | $1.92 | $3,448.33 |
| 2015-11-13 | $0.0001353 | $0.0001461 | $0.00007331 | $0.0001278 | $9.75 | $3,255.31 |
| 2015-11-14 | $0.0001280 | $0.0001317 | $0.00008233 | $0.0001204 | $5.18 | $3,071.69 |
| 2015-11-15 | $0.0001204 | $0.0001966 | $0.00008302 | $0.0001054 | $21.96 | $2,692.69 |
| 2015-11-16 | $0.0001053 | $0.0006137 | $0.0001052 | $0.0006071 | $2,608.54 | $15,539.17 |
| 2015-11-17 | $0.0006083 | $0.0006222 | $0.0003095 | $0.0003885 | $2,133.87 | $9,955.63 |
| 2015-11-18 | $0.0003885 | $0.0003885 | $0.0002849 | $0.0002909 | $106.42 | $7,462.48 |
| 2015-11-19 | $0.0002911 | $0.0003551 | $0.0002910 | $0.0003521 | $29.47 | $9,037.98 |
| 2015-11-20 | $0.0003522 | $0.0003526 | $0.0002966 | $0.0003221 | $6.01 | $8,278.88 |
| 2015-11-21 | $0.0003220 | $0.0004875 | $0.0002940 | $0.0003430 | $1,012.17 | $8,826.26 |
| 2015-11-22 | $0.0003433 | $0.0004636 | $0.0002946 | $0.0003366 | $444.31 | $8,670.02 |
| 2015-11-23 | $0.0003369 | $0.0004374 | $0.0003136 | $0.0003650 | $318.42 | $9,412.66 |
| 2015-11-24 | $0.0003650 | $0.0004571 | $0.0003351 | $0.0004416 | $48.87 | $11,402.42 |
| 2015-11-25 | $0.0004417 | $0.0004417 | $0.0003176 | $0.0003186 | $3.77 | $8,232.02 |
| 2015-11-26 | $0.0003184 | $0.0003515 | $0.0003110 | $0.0003221 | $18.32 | $8,329.30 |
| 2015-11-27 | $0.0003198 | $0.0003835 | $0.0001428 | $0.0001792 | $126.00 | $4,641.13 |
| 2015-11-28 | $0.0001790 | $0.0002825 | $0.0001410 | $0.0001428 | $2.69 | $3,703.40 |
| 2015-11-29 | $0.0001430 | $0.0001507 | $0.0001423 | $0.0001505 | $5.14 | $3,908.04 |
| 2015-11-30 | $0.0001504 | $0.0001904 | $0.0001300 | $0.0001302 | $5.62 | $3,385.24 |