Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0004852 | $0.0005597 | $0.0004758 | $0.0004946 | $5.23 | $15,932.67 |
| 2017-02-02 | $0.0004945 | $0.0005169 | $0.0004916 | $0.0005160 | $1.60 | $16,626.67 |
| 2017-02-03 | $0.0005158 | $0.001079 | $0.0005145 | $0.001002 | $192.86 | $32,287.77 |
| 2017-02-04 | $0.001003 | $0.001006 | $0.0006476 | $0.0007546 | $16.21 | $24,326.42 |
| 2017-02-05 | $0.0007550 | $0.0009372 | $0.0007503 | $0.0007911 | $9.92 | $25,505.45 |
| 2017-02-06 | $0.0007919 | $0.0008719 | $0.0007863 | $0.0007888 | $11.14 | $25,436.07 |
| 2017-02-07 | $0.0007903 | $0.0008910 | $0.0007903 | $0.0007960 | $5.38 | $25,675.93 |
| 2017-02-08 | $0.0007967 | $0.0008841 | $0.0006967 | $0.0007441 | $3.93 | $24,007.12 |
| 2017-02-09 | $0.0007453 | $0.0007834 | $0.0006864 | $0.0007163 | $5.25 | $23,114.69 |
| 2017-02-10 | $0.0007172 | $0.0007748 | $0.0006777 | $0.0007020 | $5.33 | $22,654.36 |
| 2017-02-11 | $0.0007021 | $0.0007850 | $0.0006960 | $0.0007835 | $1.81 | $25,289.11 |
| 2017-02-12 | $0.0007326 | $0.0007810 | $0.0006978 | $0.0006994 | $5.00 | $22,581.77 |
| 2017-02-13 | $0.0006992 | $0.0007716 | $0.0006552 | $0.0006736 | $4.17 | $21,753.59 |
| 2017-02-14 | $0.0006744 | $0.0007535 | $0.0006313 | $0.0006426 | $3.54 | $20,752.58 |
| 2017-02-15 | $0.0006437 | $0.0007365 | $0.0006208 | $0.0007355 | $6.04 | $23,750.03 |
| 2017-02-16 | $0.0007356 | $0.0007361 | $0.0006289 | $0.0006370 | $3.82 | $20,594.63 |
| 2017-02-17 | $0.0006362 | $0.0006528 | $0.0006359 | $0.0006485 | $5.72 | $20,973.01 |
| 2017-02-18 | $0.0006503 | $0.0007201 | $0.0005789 | $0.0005799 | $4.57 | $18,764.45 |
| 2017-02-19 | $0.0005801 | $0.0007176 | $0.0005174 | $0.0005396 | $6.09 | $17,467.03 |
| 2017-02-20 | $0.0005400 | $0.0006936 | $0.0005286 | $0.0005402 | $3.53 | $17,493.94 |
| 2017-02-21 | $0.0005396 | $0.0006632 | $0.0005175 | $0.0005340 | $2.55 | $17,296.74 |
| 2017-02-22 | $0.0005338 | $0.0005340 | $0.0005067 | $0.0005141 | $2.75 | $16,661.67 |
| 2017-02-23 | $0.0005139 | $0.0005412 | $0.0005138 | $0.0005403 | $5.57 | $17,517.80 |
| 2017-02-24 | $0.0005394 | $0.0005599 | $0.0005207 | $0.0005414 | $7.64 | $17,561.74 |
| 2017-02-25 | $0.0005397 | $0.0005437 | $0.0005221 | $0.0005262 | $1.63 | $17,072.27 |
| 2017-02-26 | $0.0005262 | $0.0005839 | $0.0005200 | $0.0005836 | $2.45 | $18,940.79 |
| 2017-02-27 | $0.0005830 | $0.0005859 | $0.0005378 | $0.0005438 | $4.32 | $17,658.73 |
| 2017-02-28 | $0.0005443 | $0.0005498 | $0.0005390 | $0.0005428 | $6.04 | $17,634.25 |