Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0005428 | $0.0005623 | $0.0005426 | $0.0005623 | $2.70 | $18,275.45 |
| 2017-03-02 | $0.0005623 | $0.0006045 | $0.0005592 | $0.0005757 | $6.22 | $18,716.23 |
| 2017-03-03 | $0.0005755 | $0.0005889 | $0.0005753 | $0.0005866 | $2.79 | $19,074.53 |
| 2017-03-04 | $0.0005876 | $0.0006257 | $0.0005659 | $0.0005773 | $6.07 | $18,780.20 |
| 2017-03-05 | $0.0005769 | $0.0005813 | $0.0005178 | $0.0005195 | $3.28 | $16,906.91 |
| 2017-03-06 | $0.0005197 | $0.0005862 | $0.0005197 | $0.0005345 | $4.92 | $17,402.66 |
| 2017-03-07 | $0.0005347 | $0.0005485 | $0.0005060 | $0.0005140 | $3.63 | $16,740.00 |
| 2017-03-08 | $0.0005138 | $0.0005493 | $0.0004714 | $0.0004722 | $9.10 | $15,382.28 |
| 2017-03-09 | $0.0004723 | $0.0005421 | $0.0004683 | $0.0004890 | $3.34 | $15,927.99 |
| 2017-03-10 | $0.0004890 | $0.0005117 | $0.0004318 | $0.0004559 | $3.10 | $14,855.80 |
| 2017-03-11 | $0.0004564 | $0.0005332 | $0.0004508 | $0.0004898 | $4.62 | $15,960.22 |
| 2017-03-12 | $0.0004900 | $0.0005360 | $0.0004451 | $0.0004634 | $2.67 | $15,101.12 |
| 2017-03-13 | $0.0004627 | $0.0004944 | $0.0004536 | $0.0004928 | $0.3092 | $16,079.54 |
| 2017-03-14 | $0.0004928 | $0.0004929 | $0.0004639 | $0.0004715 | $1.09 | $15,396.02 |
| 2017-03-15 | $0.0004715 | $0.0006059 | $0.0004713 | $0.0004908 | $6.00 | $16,034.96 |
| 2017-03-16 | $0.0004903 | $0.0004938 | $0.0004610 | $0.0004741 | $2.19 | $15,494.58 |
| 2017-03-17 | $0.0004716 | $0.0005547 | $0.0004318 | $0.0005517 | $2.11 | $18,038.05 |
| 2017-03-18 | $0.0005518 | $0.0005518 | $0.0003760 | $0.0003902 | $16.60 | $12,764.94 |
| 2017-03-19 | $0.0003902 | $0.0005188 | $0.0003902 | $0.0005086 | $1.51 | $16,648.35 |
| 2017-03-20 | $0.0005092 | $0.0005260 | $0.0004049 | $0.0004108 | $2.88 | $13,453.32 |
| 2017-03-21 | $0.0004116 | $0.0004490 | $0.0004116 | $0.0004480 | $3.17 | $14,676.19 |
| 2017-03-22 | $0.0004483 | $0.0005559 | $0.0003955 | $0.0005348 | $49.26 | $17,523.76 |
| 2017-03-23 | $0.0005248 | $0.0005814 | $0.0005166 | $0.0005176 | $5.47 | $16,961.36 |
| 2017-03-24 | $0.0005176 | $0.0008663 | $0.0005041 | $0.0008265 | $41.95 | $27,082.13 |
| 2017-03-25 | $0.0008265 | $0.0008374 | $0.0004713 | $0.0006726 | $5.88 | $22,044.42 |
| 2017-03-26 | $0.0006721 | $0.0006753 | $0.0004905 | $0.0005451 | $8.86 | $17,864.47 |
| 2017-03-27 | $0.0005491 | $0.0008384 | $0.0005491 | $0.0005856 | $3.64 | $19,193.73 |
| 2017-03-28 | $0.0005850 | $0.0007809 | $0.0005796 | $0.0007397 | $3.64 | $24,244.87 |
| 2017-03-29 | $0.0007396 | $0.0008243 | $0.0006446 | $0.0008216 | $0.9037 | $26,926.70 |
| 2017-03-30 | $0.0008216 | $0.0008289 | $0.0006613 | $0.0006774 | $1.67 | $22,202.85 |
| 2017-03-31 | $0.0006776 | $0.0008432 | $0.0006776 | $0.0007607 | $6.66 | $24,932.47 |