Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0003811 | $0.0003853 | $0.0003718 | $0.0003719 | $0.4151 | $11,093.38 |
| 2016-08-02 | $0.0003721 | $0.0004772 | $0.0003115 | $0.0004515 | $1.08 | $13,469.13 |
| 2016-08-03 | $0.0004544 | $0.0004585 | $0.0002800 | $0.0002832 | $0.5934 | $8,450.11 |
| 2016-08-04 | $0.0002832 | $0.0004684 | $0.0002716 | $0.0002776 | $1.14 | $8,283.48 |
| 2016-08-05 | $0.0002776 | $0.0004550 | $0.0002736 | $0.0002991 | $5.54 | $8,928.63 |
| 2016-08-06 | $0.0002990 | $0.0004796 | $0.0002370 | $0.0002762 | $4.55 | $8,251.57 |
| 2016-08-07 | $0.0002763 | $0.0004539 | $0.0002291 | $0.0002311 | $1.87 | $6,908.65 |
| 2016-08-08 | $0.0002311 | $0.0002371 | $0.0002293 | $0.0002364 | $1.88 | $7,070.81 |
| 2016-08-09 | $0.0002364 | $0.0003772 | $0.0002363 | $0.0003763 | $2.22 | $11,263.34 |
| 2016-08-10 | $0.0003762 | $0.0004500 | $0.0002639 | $0.0004439 | $18.59 | $13,292.47 |
| 2016-08-11 | $0.0004441 | $0.0004753 | $0.0004419 | $0.0004538 | $4.95 | $13,595.85 |
| 2016-08-12 | $0.0004536 | $0.0004538 | $0.0004379 | $0.0004407 | $10.02 | $13,210.87 |
| 2016-08-13 | $0.0004407 | $0.0004595 | $0.0004387 | $0.0004392 | $10.35 | $13,170.18 |
| 2016-08-14 | $0.0004392 | $0.0004673 | $0.0004349 | $0.0004392 | $13.32 | $13,178.26 |
| 2016-08-15 | $0.0004393 | $0.0004642 | $0.0004224 | $0.0004253 | $3.70 | $12,768.57 |
| 2016-08-16 | $0.0004254 | $0.0004876 | $0.0003187 | $0.0003926 | $15.71 | $11,793.33 |
| 2016-08-17 | $0.0004793 | $0.0004862 | $0.0003153 | $0.0003153 | $4.03 | $9,476.37 |
| 2016-08-18 | $0.0003153 | $0.0003504 | $0.0003153 | $0.0003503 | $3.08 | $10,531.09 |
| 2016-08-19 | $0.0003503 | $0.0004777 | $0.0003280 | $0.0003282 | $2.93 | $9,873.97 |
| 2016-08-20 | $0.0003281 | $0.0003313 | $0.0003165 | $0.0003258 | $2.37 | $9,809.15 |
| 2016-08-21 | $0.0003258 | $0.0003388 | $0.0003191 | $0.0003198 | $2.50 | $9,634.69 |
| 2016-08-22 | $0.0003197 | $0.0003236 | $0.0003193 | $0.0003228 | $2.64 | $9,731.10 |
| 2016-08-23 | $0.0003227 | $0.0004845 | $0.0002915 | $0.0004844 | $2.96 | $14,612.78 |
| 2016-08-24 | $0.0004842 | $0.0004844 | $0.0002904 | $0.0003017 | $2.19 | $9,106.51 |
| 2016-08-25 | $0.0003017 | $0.0004644 | $0.0002940 | $0.0002947 | $14.20 | $8,900.18 |
| 2016-08-26 | $0.0002947 | $0.0002948 | $0.0002722 | $0.0002724 | $2.57 | $8,231.46 |
| 2016-08-27 | $0.0002724 | $0.0004239 | $0.0002540 | $0.0002704 | $8.01 | $8,174.70 |
| 2016-08-28 | $0.0002704 | $0.0004133 | $0.0002702 | $0.0002927 | $9.81 | $8,852.92 |
| 2016-08-29 | $0.0002927 | $0.0004322 | $0.0002927 | $0.0002964 | $2.11 | $8,968.99 |
| 2016-08-30 | $0.0002964 | $0.0004002 | $0.0002870 | $0.0002887 | $2.30 | $8,738.61 |
| 2016-08-31 | $0.0002888 | $0.0002934 | $0.0002869 | $0.0002934 | $2.24 | $8,885.97 |