Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0001792 | $0.0002676 | $0.0001790 | $0.0001842 | $1.79 | $5,668.20 |
| 2016-10-02 | $0.0001842 | $0.0001842 | $0.0001829 | $0.0001833 | $1.57 | $5,642.79 |
| 2016-10-03 | $0.0001833 | $0.0002754 | $0.0001832 | $0.0001836 | $1.81 | $5,656.44 |
| 2016-10-04 | $0.0001836 | $0.0002747 | $0.0001829 | $0.0001830 | $1.90 | $5,641.98 |
| 2016-10-05 | $0.0001831 | $0.0002943 | $0.0001829 | $0.0002879 | $9.83 | $8,879.29 |
| 2016-10-06 | $0.0002879 | $0.0002879 | $0.0002140 | $0.0002146 | $3.31 | $6,621.46 |
| 2016-10-07 | $0.0002146 | $0.0002283 | $0.0001958 | $0.0002283 | $4.16 | $7,048.83 |
| 2016-10-08 | $0.0002283 | $0.0002291 | $0.0001854 | $0.0001857 | $1.79 | $5,737.53 |
| 2016-10-09 | $0.0001857 | $0.0002040 | $0.0001850 | $0.0001850 | $1.58 | $5,717.72 |
| 2016-10-10 | $0.0001850 | $0.0001988 | $0.0001849 | $0.0001856 | $1.71 | $5,740.81 |
| 2016-10-11 | $0.0001857 | $0.0002376 | $0.0001856 | $0.0001989 | $4.22 | $6,155.44 |
| 2016-10-12 | $0.0001988 | $0.0004471 | $0.0001981 | $0.0002860 | $30.30 | $8,854.91 |
| 2016-10-13 | $0.0002860 | $0.0003502 | $0.0002160 | $0.0003502 | $6.01 | $10,848.77 |
| 2016-10-14 | $0.0003502 | $0.0003506 | $0.0002110 | $0.0002114 | $2.22 | $6,550.13 |
| 2016-10-15 | $0.0002114 | $0.0003530 | $0.0002114 | $0.0002329 | $6.39 | $7,228.17 |
| 2016-10-16 | $0.0002330 | $0.0002703 | $0.0002119 | $0.0002119 | $3.69 | $6,577.71 |
| 2016-10-17 | $0.0002119 | $0.0002238 | $0.0002045 | $0.0002109 | $13.57 | $6,552.97 |
| 2016-10-18 | $0.0002109 | $0.0002241 | $0.0002099 | $0.0002105 | $1.60 | $6,544.75 |
| 2016-10-19 | $0.0002105 | $0.0002774 | $0.0002040 | $0.0002774 | $41.49 | $8,631.08 |
| 2016-10-20 | $0.0002774 | $0.0002775 | $0.0002387 | $0.0002461 | $3.52 | $7,660.28 |
| 2016-10-21 | $0.0002460 | $0.0004556 | $0.0002148 | $0.0004430 | $14.80 | $13,799.56 |
| 2016-10-22 | $0.0004430 | $0.0004434 | $0.0002412 | $0.0002625 | $2.67 | $8,181.31 |
| 2016-10-23 | $0.0002627 | $0.0003100 | $0.0002627 | $0.0003090 | $6.68 | $9,636.37 |
| 2016-10-24 | $0.0003090 | $0.0003603 | $0.0002811 | $0.0002812 | $4.25 | $8,776.18 |
| 2016-10-25 | $0.0002811 | $0.0004946 | $0.0002811 | $0.0004666 | $17.30 | $14,572.72 |
| 2016-10-26 | $0.0004669 | $0.0004873 | $0.0003037 | $0.0003105 | $6.50 | $9,701.53 |
| 2016-10-27 | $0.0003238 | $0.0003282 | $0.0003043 | $0.0003096 | $2.77 | $9,681.59 |
| 2016-10-28 | $0.0003097 | $0.0003314 | $0.0002880 | $0.0002896 | $1.97 | $9,062.38 |
| 2016-10-29 | $0.0002897 | $0.0002960 | $0.0002808 | $0.0002859 | $10.41 | $8,951.07 |
| 2016-10-30 | $0.0002859 | $0.0002957 | $0.0002786 | $0.0002807 | $2.60 | $8,792.27 |
| 2016-10-31 | $0.0002807 | $0.0002817 | $0.0002524 | $0.0002524 | $7.21 | $7,906.31 |