Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0004377 | $0.0007336 | $0.0002810 | $0.0006448 | $117.06 | $18,401.93 |
| 2016-03-02 | $0.0006449 | $0.0006531 | $0.0003486 | $0.0004805 | $85.33 | $13,720.86 |
| 2016-03-03 | $0.0005337 | $0.0005402 | $0.0002995 | $0.0004592 | $88.52 | $13,123.87 |
| 2016-03-04 | $0.0004594 | $0.0005687 | $0.0003847 | $0.0005490 | $73.30 | $15,701.18 |
| 2016-03-05 | $0.0005485 | $0.0005485 | $0.0003938 | $0.0003938 | $52.54 | $11,267.45 |
| 2016-03-06 | $0.0003935 | $0.0005252 | $0.0003869 | $0.0005014 | $12.82 | $14,356.13 |
| 2016-03-07 | $0.0005015 | $0.0005076 | $0.0004108 | $0.0004893 | $20.81 | $14,016.24 |
| 2016-03-08 | $0.0004891 | $0.0004943 | $0.0004110 | $0.0004601 | $3.35 | $13,189.85 |
| 2016-03-09 | $0.0004601 | $0.0005402 | $0.0004067 | $0.0004875 | $58.84 | $13,976.33 |
| 2016-03-10 | $0.0004875 | $0.0005415 | $0.0004152 | $0.0005206 | $19.93 | $14,931.53 |
| 2016-03-11 | $0.0005225 | $0.0006124 | $0.0004247 | $0.0005204 | $66.89 | $14,935.75 |
| 2016-03-12 | $0.0005206 | $0.0006367 | $0.0004603 | $0.0005035 | $24.55 | $14,459.76 |
| 2016-03-13 | $0.0005033 | $0.0005409 | $0.0004452 | $0.0004537 | $43.11 | $13,038.00 |
| 2016-03-14 | $0.0004537 | $0.0005441 | $0.0004374 | $0.0004589 | $5.82 | $13,194.53 |
| 2016-03-15 | $0.0004589 | $0.0004597 | $0.0003359 | $0.0003360 | $9.09 | $9,669.43 |
| 2016-03-16 | $0.0003362 | $0.0004271 | $0.0002984 | $0.0003385 | $7.68 | $9,745.89 |
| 2016-03-17 | $0.0003384 | $0.0003672 | $0.0003006 | $0.0003595 | $11.07 | $10,357.37 |
| 2016-03-18 | $0.0003594 | $0.0005623 | $0.0003280 | $0.0004445 | $179.29 | $12,815.08 |
| 2016-03-19 | $0.0004444 | $0.004370 | $0.0004145 | $0.0005953 | $30.56 | $17,169.15 |
| 2016-03-20 | $0.0005951 | $0.0007421 | $0.0005555 | $0.0007149 | $30.30 | $20,621.55 |
| 2016-03-21 | $0.0007145 | $0.04307 | $0.0007098 | $0.0008098 | $104.55 | $23,356.28 |