Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0007610 | $0.0008842 | $0.0007580 | $0.0008642 | $3.12 | $28,324.47 |
| 2017-04-02 | $0.0008644 | $0.0008647 | $0.0007745 | $0.0007935 | $3.14 | $26,005.51 |
| 2017-04-03 | $0.0007936 | $0.0009309 | $0.0007936 | $0.0009265 | $13.94 | $30,365.07 |
| 2017-04-04 | $0.0009279 | $0.0009344 | $0.0008069 | $0.0008156 | $4.03 | $26,731.37 |
| 2017-04-05 | $0.0008166 | $0.0009859 | $0.0008111 | $0.0008323 | $34.72 | $27,279.39 |
| 2017-04-06 | $0.0008331 | $0.0009926 | $0.0008331 | $0.0009752 | $3.56 | $31,960.17 |
| 2017-04-07 | $0.0009793 | $0.001034 | $0.0009049 | $0.001023 | $12.20 | $33,538.09 |
| 2017-04-08 | $0.001020 | $0.001052 | $0.0008997 | $0.0009053 | $0.9384 | $29,669.07 |
| 2017-04-09 | $0.0009060 | $0.001000 | $0.0009053 | $0.0009503 | $0.9547 | $31,145.43 |
| 2017-04-10 | $0.0009498 | $0.0009880 | $0.0009432 | $0.0009493 | $0.7820 | $31,111.61 |
| 2017-04-11 | $0.0009497 | $0.001075 | $0.0009159 | $0.001024 | $11.23 | $33,569.56 |
| 2017-04-12 | $0.001024 | $0.001069 | $0.0009934 | $0.0009967 | $1.05 | $32,666.46 |
| 2017-04-13 | $0.0009963 | $0.001298 | $0.0009963 | $0.001157 | $89.37 | $37,930.53 |
| 2017-04-14 | $0.001158 | $0.001204 | $0.001067 | $0.001133 | $11.09 | $37,126.24 |
| 2017-04-15 | $0.001133 | $0.001169 | $0.001080 | $0.001102 | $5.57 | $36,121.70 |
| 2017-04-16 | $0.001102 | $0.001241 | $0.001074 | $0.001125 | $15.30 | $36,884.69 |
| 2017-04-17 | $0.001126 | $0.001210 | $0.001074 | $0.001209 | $13.24 | $39,618.08 |
| 2017-04-18 | $0.001126 | $0.001222 | $0.001078 | $0.001105 | $8.45 | $36,230.84 |
| 2017-04-19 | $0.001106 | $0.001109 | $0.0008575 | $0.001084 | $121.49 | $35,518.98 |
| 2017-04-20 | $0.001084 | $0.001085 | $0.0005524 | $0.0005524 | $91.46 | $18,105.98 |
| 2017-04-21 | $0.001043 | $0.001044 | $0.0005993 | $0.0007451 | $21.53 | $24,421.52 |
| 2017-04-22 | $0.0007332 | $0.0008472 | $0.0006624 | $0.0007392 | $50.07 | $24,227.82 |
| 2017-04-23 | $0.0007390 | $0.001490 | $0.0007377 | $0.0009416 | $343.65 | $30,861.21 |
| 2017-04-24 | $0.0009416 | $0.006183 | $0.0009081 | $0.001379 | $355.00 | $45,209.40 |
| 2017-04-25 | $0.001379 | $0.001804 | $0.001283 | $0.001525 | $60.32 | $49,973.83 |
| 2017-04-26 | $0.001525 | $0.001530 | $0.001338 | $0.001435 | $22.66 | $47,025.44 |
| 2017-04-27 | $0.001436 | $0.001917 | $0.001313 | $0.001666 | $416.83 | $54,600.59 |
| 2017-04-28 | $0.001666 | $0.001666 | $0.001296 | $0.001435 | $59.17 | $47,043.13 |
| 2017-04-29 | $0.001435 | $0.001460 | $0.001303 | $0.001334 | $13.93 | $43,714.56 |
| 2017-04-30 | $0.001334 | $0.001383 | $0.001023 | $0.001320 | $23.34 | $43,256.70 |