Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.000006623 | $0.000007178 | $0.000006623 | $0.000006933 | $8.96 | $6,729.03 |
| 2014-04-02 | $0.000006944 | $0.000007174 | $0.000006268 | $0.000006379 | $10.54 | $6,191.39 |
| 2014-04-03 | $0.000006369 | $0.000006574 | $0.000006063 | $0.000006500 | $17.85 | $6,308.65 |
| 2014-04-04 | $0.000006513 | $0.000006681 | $0.000005322 | $0.000005345 | $12.82 | $5,188.24 |
| 2014-04-05 | $0.000005335 | $0.000005335 | $0.000003067 | $0.000003125 | $1.66 | $3,033.43 |
| 2014-04-06 | $0.000003135 | $0.000003989 | $0.000001407 | $0.000003988 | $8.15 | $3,870.80 |
| 2014-04-07 | $0.000003996 | $0.000004851 | $0.000003932 | $0.000004270 | $2.97 | $4,144.13 |
| 2014-04-08 | $0.000004252 | $0.000004266 | $0.0000009877 | $0.000001450 | $0.7048 | $1,407.23 |
| 2014-04-09 | $0.000001450 | $0.000001728 | $0.000001115 | $0.000001118 | $0.1981 | $1,084.98 |
| 2014-04-10 | $0.000001117 | $0.000001119 | $0.0000008323 | $0.0000008472 | $0.8297 | $822.32 |
| 2014-04-11 | $0.0000008438 | $0.0000009455 | $0.0000007891 | $0.0000009428 | $0.06806 | $915.12 |
| 2014-04-12 | $0.0000009254 | $0.0000009396 | $0.0000009147 | $0.0000009264 | $0.3344 | $899.20 |
| 2014-04-13 | $0.0000009272 | $0.0000009532 | $0.0000008696 | $0.0000009523 | $0.2381 | $924.34 |
| 2014-04-14 | $0.0000009541 | $0.000001168 | $0.0000009370 | $0.000001064 | $0.5215 | $1,033.05 |
| 2014-04-15 | $0.000001063 | $0.000001256 | $0.000001054 | $0.000001248 | $6.70 | $1,211.06 |
| 2014-04-16 | $0.000001264 | $0.000001283 | $0.000001166 | $0.000001245 | $5.05 | $1,208.05 |
| 2014-04-17 | $0.000001249 | $0.000001553 | $0.000001237 | $0.000001526 | $12.32 | $1,480.70 |
| 2014-04-18 | $0.000001525 | $0.000002158 | $0.000001513 | $0.000002144 | $1.17 | $2,081.04 |
| 2014-04-19 | $0.000002144 | $0.000002144 | $0.000001873 | $0.000001895 | $2.01 | $1,839.26 |
| 2014-04-20 | $0.000001896 | $0.000001930 | $0.000001626 | $0.000001638 | $1.55 | $1,590.10 |
| 2014-04-21 | $0.000001637 | $0.000001679 | $0.000001456 | $0.000001458 | $0.2181 | $1,414.70 |
| 2014-04-22 | $0.000001457 | $0.000001479 | $0.000001433 | $0.000001434 | $6.96 | $1,392.38 |
| 2014-04-23 | $0.000001436 | $0.000001739 | $0.000001436 | $0.000001737 | $2.36 | $1,686.19 |
| 2014-04-24 | $0.000001735 | $0.000001774 | $0.000001461 | $0.000001479 | $1.36 | $1,435.38 |
| 2014-04-25 | $0.000001478 | $0.000002172 | $0.000001344 | $0.000002169 | $15.73 | $2,105.11 |
| 2014-04-26 | $0.000002355 | $0.000002813 | $0.000001358 | $0.000001376 | $1.34 | $1,335.40 |
| 2014-04-27 | $0.000001372 | $0.000001378 | $0.000001260 | $0.000001260 | $0.4533 | $1,223.00 |
| 2014-04-28 | $0.000001244 | $0.000001284 | $0.000001220 | $0.000001264 | $1.08 | $1,226.50 |
| 2014-04-29 | $0.000001263 | $0.000001307 | $0.000001210 | $0.000001212 | $3.41 | $1,176.31 |
| 2014-04-30 | $0.000001211 | $0.000001212 | $0.000001127 | $0.000001130 | $0.9133 | $1,097.11 |