Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0001029 | $0.0001903 | $0.0001009 | $0.0001295 | $1.85 | $3,646.67 |
| 2016-02-02 | $0.0001295 | $0.0001652 | $0.0001127 | $0.0001286 | $1.58 | $3,624.41 |
| 2016-02-03 | $0.0001285 | $0.0001846 | $0.00008767 | $0.00008880 | $5.70 | $2,504.56 |
| 2016-02-04 | $0.00008879 | $0.0001473 | $0.00008090 | $0.0001199 | $2.58 | $3,385.54 |
| 2016-02-05 | $0.0001199 | $0.0002080 | $0.0001124 | $0.0001512 | $10.11 | $4,269.46 |
| 2016-02-06 | $0.0001513 | $0.0001943 | $0.0001490 | $0.0001503 | $10.80 | $4,245.16 |
| 2016-02-07 | $0.0001503 | $0.0001933 | $0.0001169 | $0.0001405 | $19.75 | $3,972.24 |
| 2016-02-08 | $0.0001406 | $0.0001961 | $0.0001157 | $0.0001158 | $5.48 | $3,273.14 |
| 2016-02-09 | $0.0001158 | $0.0001866 | $0.0001158 | $0.0001295 | $8.84 | $3,664.21 |
| 2016-02-10 | $0.0001295 | $0.0001658 | $0.0001236 | $0.0001393 | $1.86 | $3,941.71 |
| 2016-02-11 | $0.0001393 | $0.0001546 | $0.0001201 | $0.0001512 | $13.02 | $4,278.74 |
| 2016-02-12 | $0.0001513 | $0.0001603 | $0.0001106 | $0.0001534 | $31.81 | $4,345.55 |
| 2016-02-13 | $0.0001535 | $0.0001558 | $0.0001387 | $0.0001464 | $9.67 | $4,148.02 |
| 2016-02-14 | $0.0001468 | $0.0001552 | $0.0001379 | $0.0001475 | $4.69 | $4,180.37 |
| 2016-02-15 | $0.0001475 | $0.0001661 | $0.0001123 | $0.0001161 | $24.24 | $3,291.00 |
| 2016-02-16 | $0.0001160 | $0.0001610 | $0.0001160 | $0.0001182 | $21.16 | $3,351.14 |
| 2016-02-17 | $0.0001182 | $0.0001746 | $0.0001182 | $0.0001732 | $1.71 | $4,914.03 |
| 2016-02-18 | $0.0001732 | $0.0002353 | $0.0001291 | $0.0002350 | $43.70 | $6,666.15 |
| 2016-02-19 | $0.0002350 | $0.0008279 | $0.0001526 | $0.0007558 | $753.34 | $21,453.91 |
| 2016-02-20 | $0.0007182 | $0.0007538 | $0.0002776 | $0.0003430 | $34.71 | $9,742.13 |
| 2016-02-21 | $0.0003441 | $0.0006322 | $0.0003236 | $0.0003324 | $34.54 | $9,442.76 |
| 2016-02-22 | $0.0003325 | $0.0005896 | $0.0003299 | $0.0003885 | $78.19 | $11,037.80 |
| 2016-02-23 | $0.0003890 | $0.0005430 | $0.0003514 | $0.0005081 | $26.72 | $14,442.59 |
| 2016-02-24 | $0.0005084 | $0.0005133 | $0.0003608 | $0.0003884 | $16.90 | $11,042.53 |
| 2016-02-25 | $0.0003882 | $0.0003980 | $0.0003402 | $0.0003530 | $22.56 | $10,037.96 |
| 2016-02-26 | $0.0003529 | $0.0005020 | $0.0003408 | $0.0003620 | $16.20 | $10,301.71 |
| 2016-02-27 | $0.0003629 | $0.0004096 | $0.0001728 | $0.0001775 | $223.35 | $5,053.78 |
| 2016-02-28 | $0.0001949 | $0.0004624 | $0.0001949 | $0.0003628 | $70.11 | $10,337.17 |
| 2016-02-29 | $0.0003627 | $0.0004384 | $0.0002383 | $0.0004382 | $37.05 | $12,496.54 |