Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.0002743 | $0.0003011 | $0.0002565 | $0.0002797 | $92.24 | $221,729 |
| 2014-02-02 | $0.0002799 | $0.0003896 | $0.0002715 | $0.0003318 | $1,718.58 | $264,998 |
| 2014-02-03 | $0.0003296 | $0.0003322 | $0.0002031 | $0.0002035 | $1,158.74 | $163,722 |
| 2014-02-04 | $0.0002035 | $0.0002068 | $0.0001798 | $0.0001824 | $1,775.81 | $147,676 |
| 2014-02-05 | $0.0001828 | $0.0002051 | $0.0001594 | $0.0001933 | $884.29 | $157,672 |
| 2014-02-06 | $0.0001940 | $0.0002376 | $0.0001701 | $0.0002208 | $1,660.71 | $181,470 |
| 2014-02-07 | $0.0002212 | $0.0002212 | $0.0001382 | $0.0001718 | $2,610.29 | $141,999 |
| 2014-02-09 | $0.0001067 | $0.0001136 | $0.0001067 | $0.0001135 | $3,026.79 | $95,502.46 |
| 2014-02-10 | $0.0001135 | $0.0001297 | $0.00009158 | $0.00009928 | $573.57 | $84,180.47 |
| 2014-02-11 | $0.00009949 | $0.0001124 | $0.00007647 | $0.00009256 | $1,578.42 | $79,051.15 |
| 2014-02-12 | $0.00009253 | $0.0001029 | $0.00007241 | $0.0001003 | $779.89 | $86,238.44 |
| 2014-02-13 | $0.0001022 | $0.0001064 | $0.00007403 | $0.00008035 | $484.98 | $69,526.18 |
| 2014-02-14 | $0.00008035 | $0.0001285 | $0.00007146 | $0.0001039 | $1,108.06 | $90,615.79 |
| 2014-02-15 | $0.0001037 | $0.0001289 | $0.00009290 | $0.00009403 | $981.76 | $82,702.96 |
| 2014-02-16 | $0.00009389 | $0.0001057 | $0.00006824 | $0.00007643 | $813.68 | $67,732.40 |
| 2014-02-17 | $0.00007613 | $0.00007830 | $0.00006501 | $0.00006506 | $276.91 | $58,090.06 |
| 2014-02-18 | $0.00006513 | $0.00007231 | $0.00006383 | $0.00006712 | $471.75 | $60,372.87 |
| 2014-02-19 | $0.00006869 | $0.00007341 | $0.00005900 | $0.00006221 | $242.59 | $56,349.94 |
| 2014-02-20 | $0.00006236 | $0.00006236 | $0.00005384 | $0.00005387 | $440.54 | $49,096.19 |
| 2014-02-21 | $0.00005394 | $0.00005588 | $0.00003457 | $0.00003652 | $437.89 | $33,519.49 |
| 2014-02-22 | $0.00003653 | $0.00003935 | $0.00003288 | $0.00003931 | $215.84 | $36,315.31 |
| 2014-02-23 | $0.00003994 | $0.00004530 | $0.00003588 | $0.00003934 | $430.58 | $36,522.57 |
| 2014-02-24 | $0.00003934 | $0.00003964 | $0.00002886 | $0.00002945 | $180.77 | $27,442.12 |
| 2014-02-25 | $0.00002912 | $0.00003706 | $0.00002433 | $0.00003693 | $239.15 | $34,557.91 |
| 2014-02-26 | $0.00003683 | $0.00003927 | $0.00003466 | $0.00003508 | $179.39 | $32,964.54 |
| 2014-02-27 | $0.00003502 | $0.00003796 | $0.00003091 | $0.00003717 | $75.97 | $35,096.02 |
| 2014-02-28 | $0.00003707 | $0.00003721 | $0.00003142 | $0.00003489 | $81.73 | $33,073.03 |