Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0005545 | $0.0005825 | $0.0002422 | $0.0002434 | $7.15 | $7,216.69 |
| 2016-06-02 | $0.0002430 | $0.0005616 | $0.0002420 | $0.0003123 | $1.02 | $9,257.62 |
| 2016-06-03 | $0.0003130 | $0.0005653 | $0.0002685 | $0.0003244 | $6.83 | $9,616.50 |
| 2016-06-04 | $0.0003244 | $0.0005693 | $0.0003133 | $0.0005560 | $1.78 | $16,482.31 |
| 2016-06-05 | $0.0005555 | $0.0005645 | $0.0002901 | $0.0002910 | $0.5402 | $8,627.48 |
| 2016-06-06 | $0.0002910 | $0.0005921 | $0.0002703 | $0.0004925 | $0.5086 | $14,598.98 |
| 2016-06-07 | $0.0004925 | $0.0004964 | $0.0002270 | $0.0002306 | $7.01 | $6,836.61 |
| 2016-06-08 | $0.0002306 | $0.0005759 | $0.0002210 | $0.0002798 | $36.05 | $8,295.63 |
| 2016-06-09 | $0.0002798 | $0.0006378 | $0.0002782 | $0.0005690 | $19.23 | $16,867.58 |
| 2016-06-10 | $0.0005690 | $0.0005704 | $0.0003156 | $0.0003437 | $3.84 | $10,190.14 |
| 2016-06-11 | $0.0003437 | $0.0005684 | $0.0003437 | $0.0004068 | $6.51 | $12,058.74 |
| 2016-06-12 | $0.0004065 | $0.0006448 | $0.0004065 | $0.0004768 | $3.09 | $14,135.69 |
| 2016-06-13 | $0.0004771 | $0.0006344 | $0.0004723 | $0.0004977 | $5.57 | $14,753.97 |
| 2016-06-14 | $0.0004975 | $0.0006295 | $0.0004838 | $0.0005007 | $2.00 | $14,841.92 |
| 2016-06-15 | $0.0005005 | $0.0006406 | $0.0004710 | $0.0005067 | $17.47 | $15,041.92 |
| 2016-06-16 | $0.0005070 | $0.0006727 | $0.0005070 | $0.0005363 | $17.04 | $15,924.26 |
| 2016-06-17 | $0.0005364 | $0.0006901 | $0.0005016 | $0.0005245 | $2.09 | $15,576.69 |
| 2016-06-18 | $0.0005242 | $0.0006879 | $0.0005141 | $0.0005674 | $6.29 | $16,850.03 |
| 2016-06-19 | $0.0005672 | $0.0006900 | $0.0005592 | $0.0006031 | $1.47 | $17,911.36 |
| 2016-06-20 | $0.0006034 | $0.0006036 | $0.0005789 | $0.0005825 | $1.19 | $17,300.94 |
| 2016-06-21 | $0.0005824 | $0.0006433 | $0.0004591 | $0.0004661 | $1.01 | $13,845.83 |
| 2016-06-22 | $0.0004667 | $0.0006108 | $0.0004326 | $0.0004647 | $1.47 | $13,804.46 |
| 2016-06-23 | $0.0004709 | $0.0004731 | $0.0003935 | $0.0004367 | $1.18 | $12,974.10 |
| 2016-06-24 | $0.0004368 | $0.0005332 | $0.0004368 | $0.0004602 | $1.29 | $13,673.18 |
| 2016-06-25 | $0.0004591 | $0.0004994 | $0.0004582 | $0.0004857 | $1.44 | $14,432.10 |
| 2016-06-26 | $0.0004855 | $0.0004956 | $0.0004504 | $0.0004662 | $0.5317 | $13,854.19 |
| 2016-06-27 | $0.0004657 | $0.0004812 | $0.0004592 | $0.0004804 | $0.7754 | $14,274.19 |
| 2016-06-28 | $0.0004849 | $0.0005070 | $0.0001911 | $0.0004983 | $31.33 | $14,806.62 |
| 2016-06-29 | $0.0004982 | $0.0004982 | $0.0003979 | $0.0004926 | $0.8420 | $14,639.05 |
| 2016-06-30 | $0.0004927 | $0.0004949 | $0.0004020 | $0.0004246 | $2.27 | $12,620.13 |