Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0004433 | $0.0005093 | $0.0004314 | $0.0004590 | $2.40 | $14,672.92 |
| 2017-01-02 | $0.0004592 | $0.0007010 | $0.0004519 | $0.0004978 | $103.57 | $15,922.71 |
| 2017-01-03 | $0.0004971 | $0.0006679 | $0.0004970 | $0.0005116 | $5.25 | $16,368.81 |
| 2017-01-04 | $0.0005115 | $0.0006731 | $0.0004995 | $0.0005768 | $11.98 | $18,464.08 |
| 2017-01-05 | $0.0005774 | $0.0006748 | $0.0004800 | $0.0005818 | $7.11 | $18,634.52 |
| 2017-01-06 | $0.0005822 | $0.0005901 | $0.0004288 | $0.0004331 | $3.22 | $13,872.88 |
| 2017-01-07 | $0.0004337 | $0.0004957 | $0.0003953 | $0.0004361 | $2.83 | $13,973.93 |
| 2017-01-08 | $0.0004361 | $0.0005472 | $0.0004325 | $0.0004641 | $9.01 | $14,871.97 |
| 2017-01-09 | $0.0004647 | $0.0005380 | $0.0004487 | $0.0004607 | $2.66 | $14,766.61 |
| 2017-01-10 | $0.0004604 | $0.0005205 | $0.0004346 | $0.0005173 | $2.15 | $16,586.20 |
| 2017-01-11 | $0.0005174 | $0.0005224 | $0.0003661 | $0.0004440 | $1.70 | $14,237.16 |
| 2017-01-12 | $0.0004433 | $0.0004433 | $0.0003628 | $0.0003785 | $2.06 | $12,140.13 |
| 2017-01-13 | $0.0003783 | $0.0004717 | $0.0003666 | $0.0004682 | $1.84 | $15,019.64 |
| 2017-01-14 | $0.0004688 | $0.0004736 | $0.0003912 | $0.0003941 | $1.06 | $12,646.33 |
| 2017-01-15 | $0.0003939 | $0.0004031 | $0.0003837 | $0.0003863 | $1.27 | $12,396.46 |
| 2017-01-16 | $0.0003862 | $0.0003922 | $0.0003855 | $0.0003907 | $0.9870 | $12,542.09 |
| 2017-01-17 | $0.0003908 | $0.0005170 | $0.0003905 | $0.0004652 | $0.05928 | $14,937.35 |
| 2017-01-18 | $0.0004656 | $0.0004708 | $0.0001047 | $0.0001058 | $0.007283 | $3,398.68 |
| 2017-01-19 | $0.0004894 | $0.0004975 | $0.0004169 | $0.0004947 | $5.27 | $15,887.02 |
| 2017-01-20 | $0.0004945 | $0.0004945 | $0.0004258 | $0.0004296 | $2.73 | $13,797.18 |
| 2017-01-21 | $0.0004296 | $0.0005101 | $0.0004296 | $0.0004425 | $3.04 | $14,209.86 |
| 2017-01-22 | $0.0004425 | $0.0005075 | $0.0004308 | $0.0004433 | $2.42 | $14,237.60 |
| 2017-01-23 | $0.0004438 | $0.0005086 | $0.0004318 | $0.0005069 | $1.84 | $16,297.62 |
| 2017-01-24 | $0.0005066 | $0.0005066 | $0.0004194 | $0.0004194 | $2.02 | $13,486.42 |
| 2017-01-25 | $0.0004196 | $0.0004245 | $0.0004191 | $0.0004236 | $1.93 | $13,625.56 |
| 2017-01-26 | $0.0004237 | $0.0005043 | $0.0004237 | $0.0004404 | $2.90 | $14,169.89 |
| 2017-01-27 | $0.0004404 | $0.0004612 | $0.0004404 | $0.0004507 | $1.35 | $14,501.93 |
| 2017-01-28 | $0.0004507 | $0.0005135 | $0.0004507 | $0.0004756 | $5.37 | $15,305.39 |
| 2017-01-29 | $0.0004756 | $0.0004874 | $0.0004412 | $0.0004414 | $16.82 | $14,208.00 |
| 2017-01-30 | $0.0004414 | $0.0005068 | $0.0004413 | $0.0004604 | $1.78 | $14,822.09 |
| 2017-01-31 | $0.0004602 | $0.0005169 | $0.0004602 | $0.0004853 | $2.82 | $15,628.45 |