Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00006458 | $0.00006513 | $0.00005130 | $0.00005208 | $0.4982 | $1,406.15 |
| 2016-01-02 | $0.00005212 | $0.00005648 | $0.00005183 | $0.00005200 | $2.86 | $1,406.61 |
| 2016-01-03 | $0.00005201 | $0.00005205 | $0.00005096 | $0.00005158 | $1.22 | $1,397.82 |
| 2016-01-04 | $0.00005160 | $0.00009106 | $0.00005149 | $0.00009095 | $1.02 | $2,468.97 |
| 2016-01-05 | $0.00009095 | $0.00009099 | $0.00005586 | $0.00005615 | $0.5058 | $1,527.15 |
| 2016-01-06 | $0.00005615 | $0.00005615 | $0.00005542 | $0.00005587 | $0.5279 | $1,522.51 |
| 2016-01-07 | $0.00005573 | $0.0002697 | $0.00005572 | $0.00009127 | $24.62 | $2,490.90 |
| 2016-01-08 | $0.00009115 | $0.0002417 | $0.00009048 | $0.00009520 | $1.41 | $2,601.75 |
| 2016-01-09 | $0.00009518 | $0.0001732 | $0.00006992 | $0.0001042 | $13.43 | $2,851.79 |
| 2016-01-10 | $0.0001042 | $0.0001044 | $0.00006708 | $0.00007597 | $0.4200 | $2,082.33 |
| 2016-01-11 | $0.00007602 | $0.0001121 | $0.00007601 | $0.0001121 | $2.45 | $3,076.23 |
| 2016-01-12 | $0.0001120 | $0.0001120 | $0.00008009 | $0.00008347 | $0.7322 | $2,294.49 |
| 2016-01-13 | $0.00008275 | $0.0002481 | $0.00005953 | $0.0001810 | $40.80 | $4,982.44 |
| 2016-01-14 | $0.0001466 | $0.0002335 | $0.00007373 | $0.0001506 | $3.20 | $4,151.51 |
| 2016-01-15 | $0.0001506 | $0.0002278 | $0.00007396 | $0.00009141 | $14.87 | $2,523.09 |
| 2016-01-16 | $0.00009108 | $0.0002037 | $0.00008946 | $0.0001523 | $2.92 | $4,208.47 |
| 2016-01-17 | $0.0001522 | $0.0001663 | $0.00007245 | $0.0001645 | $19.42 | $4,550.74 |
| 2016-01-18 | $0.0001643 | $0.0001648 | $0.00008429 | $0.0001238 | $2.91 | $3,430.68 |
| 2016-01-19 | $0.0001239 | $0.0001239 | $0.00006858 | $0.0001218 | $8.49 | $3,382.08 |
| 2016-01-20 | $0.0001216 | $0.0001231 | $0.00007255 | $0.00008436 | $1.67 | $2,345.67 |
| 2016-01-21 | $0.00008405 | $0.0001220 | $0.00007313 | $0.00007361 | $8.32 | $2,056.89 |
| 2016-01-22 | $0.00007385 | $0.0001067 | $0.00006804 | $0.00006879 | $0.7443 | $1,923.64 |
| 2016-01-23 | $0.00006885 | $0.00009370 | $0.00006883 | $0.00007367 | $0.3708 | $2,061.38 |
| 2016-01-24 | $0.00007362 | $0.00008884 | $0.00007218 | $0.00008870 | $3.47 | $2,483.38 |
| 2016-01-25 | $0.00008865 | $0.00008865 | $0.00007013 | $0.00007079 | $0.7005 | $1,983.45 |
| 2016-01-26 | $0.00007078 | $0.0001435 | $0.00007073 | $0.0001093 | $15.80 | $3,065.16 |
| 2016-01-27 | $0.0001092 | $0.0001834 | $0.00007005 | $0.0001224 | $33.02 | $3,434.99 |
| 2016-01-28 | $0.0001222 | $0.0001931 | $0.00005893 | $0.00007098 | $11.16 | $1,993.40 |
| 2016-01-29 | $0.00007099 | $0.0002003 | $0.00007095 | $0.0001880 | $12.13 | $5,281.95 |
| 2016-01-30 | $0.0001877 | $0.0002142 | $0.00006185 | $0.00009948 | $14.79 | $2,797.38 |
| 2016-01-31 | $0.00009950 | $0.0002049 | $0.00009079 | $0.0001029 | $4.64 | $2,895.81 |