Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0002935 | $0.0002935 | $0.0002859 | $0.0002861 | $2.25 | $8,669.66 |
| 2016-09-02 | $0.0002862 | $0.0002877 | $0.0002687 | $0.0002763 | $10.74 | $8,374.42 |
| 2016-09-03 | $0.0002763 | $0.0002989 | $0.0002742 | $0.0002810 | $6.73 | $8,521.62 |
| 2016-09-04 | $0.0002812 | $0.0004544 | $0.0002807 | $0.0002917 | $18.70 | $8,850.61 |
| 2016-09-05 | $0.0002918 | $0.0002920 | $0.0002651 | $0.0002729 | $2.50 | $8,286.12 |
| 2016-09-06 | $0.0002730 | $0.0004363 | $0.0002723 | $0.0002807 | $2.23 | $8,526.34 |
| 2016-09-07 | $0.0002807 | $0.0003677 | $0.0002688 | $0.0002765 | $2.56 | $8,403.55 |
| 2016-09-08 | $0.0002765 | $0.0003773 | $0.0002702 | $0.0002819 | $2.19 | $8,569.85 |
| 2016-09-09 | $0.0002818 | $0.0003444 | $0.0002730 | $0.0003426 | $2.50 | $10,420.91 |
| 2016-09-10 | $0.0003426 | $0.0003740 | $0.0002739 | $0.0002744 | $2.25 | $8,349.14 |
| 2016-09-11 | $0.0002743 | $0.0002767 | $0.0002600 | $0.0002608 | $2.57 | $7,941.05 |
| 2016-09-12 | $0.0002609 | $0.0002616 | $0.0002603 | $0.0002615 | $2.16 | $7,965.94 |
| 2016-09-13 | $0.0002615 | $0.0002628 | $0.0002610 | $0.0002619 | $2.48 | $7,983.78 |
| 2016-09-14 | $0.0002620 | $0.0002631 | $0.0002616 | $0.0002626 | $0.7617 | $8,006.74 |
| 2016-09-15 | $0.0002626 | $0.0002626 | $0.0002611 | $0.0002611 | $0.01753 | $7,960.98 |
| 2016-09-16 | $0.0002611 | $0.0002620 | $0.0002609 | $0.0002610 | $2.42 | $7,961.52 |
| 2016-09-17 | $0.0002610 | $0.0003585 | $0.0001900 | $0.0002422 | $1.95 | $7,391.51 |
| 2016-09-18 | $0.0002421 | $0.0003626 | $0.0001887 | $0.0001891 | $8.34 | $5,773.23 |
| 2016-09-19 | $0.0001891 | $0.0003177 | $0.0001886 | $0.0001889 | $2.48 | $5,770.52 |
| 2016-09-20 | $0.0001889 | $0.0001890 | $0.0001885 | $0.0001888 | $1.78 | $5,772.69 |
| 2016-09-21 | $0.0001886 | $0.0001886 | $0.0001791 | $0.0001791 | $1.69 | $5,479.33 |
| 2016-09-22 | $0.0001791 | $0.0001851 | $0.0001791 | $0.0001848 | $1.35 | $5,657.55 |
| 2016-09-23 | $0.0001849 | $0.0001870 | $0.0001847 | $0.0001869 | $1.56 | $5,724.05 |
| 2016-09-24 | $0.0001869 | $0.0002894 | $0.0001806 | $0.0001808 | $1.29 | $5,540.40 |
| 2016-09-25 | $0.0001808 | $0.0002884 | $0.0001807 | $0.0001863 | $1.36 | $5,711.75 |
| 2016-09-26 | $0.0001863 | $0.0002856 | $0.0001802 | $0.0001824 | $1.65 | $5,598.66 |
| 2016-09-27 | $0.0001824 | $0.0002848 | $0.0001812 | $0.0001818 | $4.30 | $5,583.34 |
| 2016-09-28 | $0.0001819 | $0.0002844 | $0.0001814 | $0.0001814 | $1.70 | $5,574.03 |
| 2016-09-29 | $0.0001814 | $0.0002846 | $0.0001814 | $0.0001817 | $1.76 | $5,584.67 |
| 2016-09-30 | $0.0001817 | $0.0002786 | $0.0001783 | $0.0001792 | $1.56 | $5,511.50 |