Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002524 | $0.0003006 | $0.0002524 | $0.0002991 | $5.49 | $9,375.94 |
| 2016-11-02 | $0.0002992 | $0.0003189 | $0.0002534 | $0.0002661 | $10.26 | $8,344.05 |
| 2016-11-03 | $0.0002667 | $0.0003493 | $0.0002509 | $0.0002547 | $13.68 | $7,988.88 |
| 2016-11-04 | $0.0002548 | $0.0003109 | $0.0002537 | $0.0002602 | $4.11 | $8,162.83 |
| 2016-11-05 | $0.0002602 | $0.0002747 | $0.0002583 | $0.0002606 | $2.30 | $8,179.75 |
| 2016-11-06 | $0.0002606 | $0.0004027 | $0.0002594 | $0.0003986 | $21.15 | $12,512.69 |
| 2016-11-07 | $0.0003985 | $0.0003985 | $0.0002254 | $0.0002882 | $57.28 | $9,046.98 |
| 2016-11-08 | $0.0002883 | $0.0003537 | $0.0002883 | $0.0002984 | $3.49 | $9,380.28 |
| 2016-11-09 | $0.0002983 | $0.0003610 | $0.0002953 | $0.0002965 | $19.10 | $9,323.55 |
| 2016-11-10 | $0.0002965 | $0.0002965 | $0.0002575 | $0.0002576 | $1.60 | $8,102.76 |
| 2016-11-11 | $0.0002576 | $0.0003075 | $0.0002501 | $0.0002507 | $1.51 | $7,890.85 |
| 2016-11-12 | $0.0002507 | $0.0002580 | $0.0002308 | $0.0002311 | $1.92 | $7,274.35 |
| 2016-11-13 | $0.0002305 | $0.0002933 | $0.0002237 | $0.0002247 | $11.64 | $7,075.68 |
| 2016-11-14 | $0.0002246 | $0.0002331 | $0.0002239 | $0.0002325 | $1.42 | $7,325.77 |
| 2016-11-15 | $0.0002327 | $0.0002505 | $0.0002327 | $0.0002491 | $2.19 | $7,850.26 |
| 2016-11-16 | $0.0002489 | $0.0002489 | $0.0002340 | $0.0002456 | $2.31 | $7,744.72 |
| 2016-11-17 | $0.0002456 | $0.0002597 | $0.0002445 | $0.0002595 | $1.52 | $8,184.36 |
| 2016-11-18 | $0.0002593 | $0.0002935 | $0.0002388 | $0.0002406 | $22.08 | $7,590.11 |
| 2016-11-19 | $0.0002405 | $0.0002420 | $0.0002382 | $0.0002405 | $1.15 | $7,589.60 |
| 2016-11-20 | $0.0002405 | $0.0002418 | $0.0002297 | $0.0002339 | $1.88 | $7,385.66 |
| 2016-11-21 | $0.0002339 | $0.0002374 | $0.0002338 | $0.0002367 | $1.21 | $7,474.77 |
| 2016-11-22 | $0.0002366 | $0.0002412 | $0.0002357 | $0.0002404 | $1.61 | $7,596.60 |
| 2016-11-23 | $0.0002404 | $0.0002407 | $0.0001734 | $0.0001881 | $1.88 | $5,946.22 |
| 2016-11-24 | $0.0001884 | $0.0002371 | $0.0001693 | $0.0002369 | $1.09 | $7,490.96 |
| 2016-11-25 | $0.0002369 | $0.0002373 | $0.0002351 | $0.0002373 | $0.9958 | $7,504.94 |
| 2016-11-26 | $0.0002373 | $0.0002797 | $0.0002348 | $0.0002795 | $1.66 | $8,842.15 |
| 2016-11-27 | $0.0002794 | $0.0002804 | $0.0002339 | $0.0002342 | $2.36 | $7,412.19 |
| 2016-11-28 | $0.0002343 | $0.0002951 | $0.0002343 | $0.0002354 | $1.29 | $7,452.89 |
| 2016-11-29 | $0.0002355 | $0.0003316 | $0.0002277 | $0.0002281 | $40.88 | $7,221.92 |
| 2016-11-30 | $0.0002280 | $0.0003957 | $0.0002280 | $0.0002834 | $1.57 | $8,975.57 |