Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0004242 | $0.0005275 | $0.0002565 | $0.0002569 | $4.51 | $7,634.85 |
| 2016-07-02 | $0.0002570 | $0.0005233 | $0.0002570 | $0.0002672 | $0.2408 | $7,944.03 |
| 2016-07-03 | $0.0002674 | $0.0002679 | $0.0002531 | $0.0002564 | $0.4987 | $7,621.20 |
| 2016-07-04 | $0.0002569 | $0.0002733 | $0.0002537 | $0.0002733 | $1.57 | $8,126.44 |
| 2016-07-05 | $0.0002735 | $0.0002735 | $0.0002660 | $0.0002682 | $0.3512 | $7,974.16 |
| 2016-07-06 | $0.0002683 | $0.0004779 | $0.0002682 | $0.0002711 | $0.4568 | $8,060.50 |
| 2016-07-07 | $0.0002712 | $0.0002732 | $0.0002447 | $0.0002559 | $0.6542 | $7,606.96 |
| 2016-07-08 | $0.0002562 | $0.0002682 | $0.0002546 | $0.0002682 | $0.8556 | $7,974.49 |
| 2016-07-09 | $0.0002681 | $0.0004706 | $0.0002474 | $0.0002604 | $4.28 | $7,740.66 |
| 2016-07-10 | $0.0002604 | $0.0004631 | $0.0002604 | $0.0002729 | $1.97 | $8,112.91 |
| 2016-07-11 | $0.0002727 | $0.0004228 | $0.0002723 | $0.0002785 | $5.69 | $8,279.91 |
| 2016-07-12 | $0.0002785 | $0.0003571 | $0.0002718 | $0.0002794 | $4.15 | $8,314.38 |
| 2016-07-13 | $0.0002794 | $0.0003462 | $0.0002563 | $0.0003278 | $14.55 | $9,758.20 |
| 2016-07-14 | $0.0003272 | $0.0003301 | $0.0002547 | $0.0003289 | $4.71 | $9,792.06 |
| 2016-07-15 | $0.0003290 | $0.0003327 | $0.0002653 | $0.0002655 | $11.04 | $7,906.12 |
| 2016-07-16 | $0.0002653 | $0.0002726 | $0.0002637 | $0.0002649 | $8.36 | $7,888.19 |
| 2016-07-17 | $0.0002643 | $0.0002729 | $0.0002643 | $0.0002715 | $33.21 | $8,087.13 |
| 2016-07-18 | $0.0002718 | $0.0003267 | $0.0002674 | $0.0002694 | $3.38 | $8,023.77 |
| 2016-07-19 | $0.0002692 | $0.0003231 | $0.0002671 | $0.0002692 | $1.39 | $8,018.94 |
| 2016-07-20 | $0.0002691 | $0.0003226 | $0.0002653 | $0.0002796 | $0.6891 | $8,332.20 |
| 2016-07-21 | $0.0002796 | $0.0002796 | $0.0002642 | $0.0002660 | $3.58 | $7,928.21 |
| 2016-07-22 | $0.0002660 | $0.0003187 | $0.0002587 | $0.0002602 | $1.19 | $7,755.80 |
| 2016-07-23 | $0.0002602 | $0.0004257 | $0.0002594 | $0.0003475 | $21.43 | $10,358.70 |
| 2016-07-24 | $0.0003474 | $0.0005043 | $0.0003460 | $0.0004364 | $25.09 | $13,010.30 |
| 2016-07-25 | $0.0004364 | $0.0004964 | $0.0004321 | $0.0004447 | $2.87 | $13,259.00 |
| 2016-07-26 | $0.0004448 | $0.0005959 | $0.0004314 | $0.0004565 | $16.53 | $13,611.66 |
| 2016-07-27 | $0.0004562 | $0.0005694 | $0.0003898 | $0.0005562 | $10.83 | $16,584.81 |
| 2016-07-28 | $0.0005562 | $0.0005575 | $0.0004256 | $0.0004455 | $2.61 | $13,285.25 |
| 2016-07-29 | $0.0004454 | $0.0005494 | $0.0003861 | $0.0003868 | $9.14 | $11,534.67 |
| 2016-07-30 | $0.0003868 | $0.0003949 | $0.0003607 | $0.0003930 | $2.18 | $11,722.59 |
| 2016-07-31 | $0.0003930 | $0.0005261 | $0.0003794 | $0.0003813 | $11.28 | $11,372.66 |