Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.00003492 | $0.00004005 | $0.00003388 | $0.00003637 | $177.45 | $34,602.44 |
| 2014-03-02 | $0.00003642 | $0.00003648 | $0.00003033 | $0.00003188 | $11.53 | $30,463.47 |
| 2014-03-03 | $0.00003203 | $0.00003803 | $0.00003090 | $0.00003472 | $89.47 | $33,287.21 |
| 2014-03-04 | $0.00003475 | $0.00004002 | $0.00003474 | $0.00003778 | $177.27 | $36,345.06 |
| 2014-03-05 | $0.00003775 | $0.00003898 | $0.00003294 | $0.00003333 | $42.74 | $32,180.90 |
| 2014-03-06 | $0.00003328 | $0.00003561 | $0.00003328 | $0.00003518 | $141.34 | $34,098.56 |
| 2014-03-07 | $0.00003520 | $0.00003526 | $0.00002126 | $0.00002126 | $213.91 | $20,637.37 |
| 2014-03-08 | $0.00002128 | $0.00002200 | $0.00001245 | $0.00001291 | $24.15 | $12,533.24 |
| 2014-03-09 | $0.00001289 | $0.00001543 | $0.000006323 | $0.000007914 | $51.53 | $7,681.22 |
| 2014-03-10 | $0.000007904 | $0.000009228 | $0.000006315 | $0.000008398 | $31.99 | $8,150.91 |
| 2014-03-11 | $0.000008404 | $0.000009413 | $0.000007476 | $0.000007585 | $2.37 | $7,362.56 |
| 2014-03-12 | $0.000007559 | $0.000008272 | $0.000006352 | $0.000007548 | $82.06 | $7,325.97 |
| 2014-03-13 | $0.000007596 | $0.00001085 | $0.000007000 | $0.000007021 | $159.14 | $6,815.03 |
| 2014-03-14 | $0.000007021 | $0.00002814 | $0.000007013 | $0.00001635 | $240.91 | $15,868.54 |
| 2014-03-15 | $0.00001636 | $0.00001642 | $0.00001103 | $0.00001191 | $14.91 | $11,560.56 |
| 2014-03-16 | $0.00001192 | $0.00001194 | $0.000009441 | $0.00001010 | $10.23 | $9,801.29 |
| 2014-03-17 | $0.00001009 | $0.00001041 | $0.000007990 | $0.000008583 | $115.43 | $8,331.26 |
| 2014-03-18 | $0.000008575 | $0.00001351 | $0.000008548 | $0.00001350 | $88.97 | $13,106.40 |
| 2014-03-19 | $0.00001348 | $0.00001432 | $0.00001215 | $0.00001217 | $19.71 | $11,808.37 |
| 2014-03-20 | $0.00001216 | $0.00001216 | $0.000005875 | $0.000006738 | $70.57 | $6,540.63 |
| 2014-03-21 | $0.000006712 | $0.00001337 | $0.000006342 | $0.00001121 | $59.07 | $10,877.72 |
| 2014-03-22 | $0.00001119 | $0.00001121 | $0.000006198 | $0.000006422 | $0.4839 | $6,233.42 |
| 2014-03-23 | $0.000006424 | $0.000007740 | $0.000006291 | $0.000007618 | $9.44 | $7,394.11 |
| 2014-03-24 | $0.000007635 | $0.000009157 | $0.000007055 | $0.000009108 | $98.59 | $8,840.16 |
| 2014-03-25 | $0.000009133 | $0.000009410 | $0.000008896 | $0.000008933 | $3.03 | $8,670.98 |
| 2014-03-26 | $0.000008927 | $0.000009101 | $0.000008561 | $0.000009058 | $44.44 | $8,791.92 |
| 2014-03-27 | $0.000009049 | $0.000009054 | $0.000007064 | $0.000007064 | $9.42 | $6,856.38 |
| 2014-03-28 | $0.000007152 | $0.000007885 | $0.000007094 | $0.000007430 | $36.15 | $7,212.31 |
| 2014-03-29 | $0.000007521 | $0.000007568 | $0.000007341 | $0.000007341 | $12.80 | $7,125.53 |
| 2014-03-30 | $0.000007363 | $0.000007381 | $0.000006660 | $0.000006900 | $4.69 | $6,696.90 |
| 2014-03-31 | $0.000006930 | $0.000006993 | $0.000003769 | $0.000006623 | $39.35 | $6,428.33 |