Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001302 | $0.0001306 | $0.0001098 | $0.0001107 | $4.22 | $2,882.92 |
| 2015-12-02 | $0.0001109 | $0.0001109 | $0.0001056 | $0.0001076 | $3.29 | $2,804.86 |
| 2015-12-03 | $0.0001078 | $0.0002138 | $0.0001076 | $0.0001119 | $1.35 | $2,921.94 |
| 2015-12-04 | $0.0001119 | $0.0003413 | $0.0001103 | $0.0003413 | $23.40 | $8,920.67 |
| 2015-12-05 | $0.0003414 | $0.0003457 | $0.0001297 | $0.0001322 | $19.26 | $3,460.40 |
| 2015-12-06 | $0.0001322 | $0.0002581 | $0.0001316 | $0.0001606 | $3.57 | $4,208.89 |
| 2015-12-07 | $0.0001594 | $0.0001939 | $0.0001580 | $0.0001939 | $3.66 | $5,088.78 |
| 2015-12-08 | $0.0001938 | $0.0001942 | $0.0001619 | $0.0001942 | $6.36 | $5,099.79 |
| 2015-12-09 | $0.0001953 | $0.0002394 | $0.0001779 | $0.0001794 | $11.07 | $4,716.95 |
| 2015-12-10 | $0.0001796 | $0.0002076 | $0.0001693 | $0.0001745 | $2.15 | $4,591.77 |
| 2015-12-11 | $0.0001744 | $0.0001819 | $0.0001639 | $0.0001713 | $2.98 | $4,511.05 |
| 2015-12-12 | $0.0001717 | $0.0001848 | $0.0001443 | $0.0001612 | $4.11 | $4,251.13 |
| 2015-12-13 | $0.0001609 | $0.0001621 | $0.0001384 | $0.0001390 | $2.82 | $3,668.95 |
| 2015-12-14 | $0.0001388 | $0.0001431 | $0.0001367 | $0.0001378 | $2.60 | $3,640.40 |
| 2015-12-15 | $0.0001377 | $0.0001547 | $0.0001376 | $0.0001392 | $16.08 | $3,682.18 |
| 2015-12-16 | $0.0001396 | $0.0001499 | $0.00009942 | $0.00009970 | $6.77 | $2,639.73 |
| 2015-12-17 | $0.00009974 | $0.0001533 | $0.00009856 | $0.0001049 | $2.70 | $2,780.34 |
| 2015-12-18 | $0.0001048 | $0.0001069 | $0.0001046 | $0.0001066 | $0.9581 | $2,829.97 |
| 2015-12-19 | $0.0001066 | $0.0001346 | $0.0001058 | $0.0001063 | $2.27 | $2,823.16 |
| 2015-12-20 | $0.0001063 | $0.0001336 | $0.00009990 | $0.0001017 | $5.49 | $2,706.36 |
| 2015-12-21 | $0.0001018 | $0.0001274 | $0.00007377 | $0.00007478 | $10.90 | $1,991.10 |
| 2015-12-22 | $0.00007478 | $0.00008882 | $0.00007460 | $0.00008164 | $1.70 | $2,176.10 |
| 2015-12-23 | $0.00008144 | $0.00009717 | $0.00007897 | $0.00008403 | $3.56 | $2,242.17 |
| 2015-12-24 | $0.00008410 | $0.00008711 | $0.00008410 | $0.00008647 | $1.24 | $2,309.71 |
| 2015-12-25 | $0.00008645 | $0.00008692 | $0.00008137 | $0.00008199 | $0.7051 | $2,191.98 |
| 2015-12-26 | $0.00008202 | $0.00009175 | $0.00006709 | $0.00007260 | $2.28 | $1,942.52 |
| 2015-12-27 | $0.00007266 | $0.00007951 | $0.00007098 | $0.00007247 | $2.09 | $1,941.69 |
| 2015-12-28 | $0.00007239 | $0.00007610 | $0.00006724 | $0.00006793 | $0.3994 | $1,822.49 |
| 2015-12-29 | $0.00006791 | $0.00008053 | $0.00005160 | $0.00005205 | $26.59 | $1,398.77 |
| 2015-12-30 | $0.00005212 | $0.00008028 | $0.00005068 | $0.00005122 | $1.25 | $1,378.57 |
| 2015-12-31 | $0.00005124 | $0.00006494 | $0.00005025 | $0.00006458 | $0.4773 | $1,741.13 |