Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0002834 | $0.0003857 | $0.0002704 | $0.0002724 | $2.45 | $8,629.22 |
| 2016-12-02 | $0.0002727 | $0.0002956 | $0.0002727 | $0.0002955 | $1.73 | $9,365.98 |
| 2016-12-03 | $0.0002956 | $0.0004006 | $0.0002695 | $0.0002778 | $15.25 | $8,808.27 |
| 2016-12-04 | $0.0002779 | $0.0003790 | $0.0002773 | $0.0002790 | $6.89 | $8,848.10 |
| 2016-12-05 | $0.0002791 | $0.0004183 | $0.0002733 | $0.0002883 | $75.56 | $9,145.69 |
| 2016-12-06 | $0.0002883 | $0.0004184 | $0.0002883 | $0.0003974 | $11.59 | $12,611.28 |
| 2016-12-07 | $0.0003133 | $0.0003957 | $0.0003116 | $0.0003764 | $19.21 | $11,949.16 |
| 2016-12-08 | $0.0003764 | $0.0003764 | $0.0003298 | $0.0003392 | $4.38 | $10,773.86 |
| 2016-12-09 | $0.0003392 | $0.0003563 | $0.0003311 | $0.0003399 | $5.66 | $10,799.07 |
| 2016-12-10 | $0.0003400 | $0.0003646 | $0.0003400 | $0.0003563 | $8.42 | $11,322.54 |
| 2016-12-11 | $0.0003563 | $0.0003620 | $0.0003538 | $0.0003617 | $3.28 | $11,494.45 |
| 2016-12-12 | $0.0003618 | $0.0003786 | $0.0003618 | $0.0003745 | $2.44 | $11,904.75 |
| 2016-12-13 | $0.0003744 | $0.0005706 | $0.0003737 | $0.0004142 | $81.22 | $13,171.86 |
| 2016-12-14 | $0.0004137 | $0.0005533 | $0.0004119 | $0.0004217 | $13.26 | $13,414.13 |
| 2016-12-15 | $0.0004218 | $0.0005690 | $0.0004205 | $0.0005448 | $10.86 | $17,336.01 |
| 2016-12-16 | $0.0005447 | $0.0005459 | $0.0003760 | $0.0003925 | $6.99 | $12,491.61 |
| 2016-12-17 | $0.0003925 | $0.0004351 | $0.0003924 | $0.0004349 | $3.73 | $13,846.94 |
| 2016-12-18 | $0.0004350 | $0.0004371 | $0.0004334 | $0.0004346 | $2.05 | $13,840.20 |
| 2016-12-19 | $0.0004348 | $0.0004361 | $0.0003560 | $0.0004361 | $1.64 | $13,888.13 |
| 2016-12-20 | $0.0003567 | $0.0003740 | $0.0003562 | $0.0003605 | $1.23 | $11,486.14 |
| 2016-12-21 | $0.0003604 | $0.0003994 | $0.0003597 | $0.0003994 | $1.89 | $12,727.99 |
| 2016-12-22 | $0.0004005 | $0.0004252 | $0.0003803 | $0.0003892 | $3.03 | $12,408.55 |
| 2016-12-23 | $0.0003890 | $0.0004433 | $0.0003890 | $0.0004423 | $1.84 | $14,104.95 |
| 2016-12-24 | $0.0004426 | $0.0004433 | $0.0003989 | $0.0004043 | $2.08 | $12,896.78 |
| 2016-12-25 | $0.0004045 | $0.0004307 | $0.0003559 | $0.0003855 | $3.59 | $12,299.11 |
| 2016-12-26 | $0.0003854 | $0.0004375 | $0.0003588 | $0.0003628 | $1.89 | $11,576.32 |
| 2016-12-27 | $0.0003630 | $0.0004507 | $0.0003617 | $0.0004473 | $2.74 | $14,276.60 |
| 2016-12-28 | $0.0004476 | $0.0005311 | $0.0004306 | $0.0005303 | $8.99 | $16,931.33 |
| 2016-12-29 | $0.0005303 | $0.0005315 | $0.0004413 | $0.0004745 | $4.32 | $15,156.53 |
| 2016-12-30 | $0.0004781 | $0.0005099 | $0.0004300 | $0.0004411 | $4.83 | $14,095.47 |
| 2016-12-31 | $0.0004412 | $0.0004433 | $0.0004347 | $0.0004433 | $2.51 | $14,166.95 |