Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.000001130 | $0.000001152 | $0.000001124 | $0.000001144 | $0.6992 | $1,110.80 |
| 2014-05-02 | $0.000001143 | $0.000001145 | $0.000001069 | $0.000001078 | $1.71 | $1,046.83 |
| 2014-05-03 | $0.000001078 | $0.000001177 | $0.000001065 | $0.000001167 | $0.1465 | $1,133.02 |
| 2014-05-04 | $0.000001169 | $0.000001169 | $0.000001032 | $0.000001047 | $0.2805 | $1,016.55 |
| 2014-05-05 | $0.000001043 | $0.000001058 | $0.000001026 | $0.000001040 | $0.06351 | $1,009.75 |
| 2014-05-06 | $0.000001040 | $0.000001106 | $0.000001009 | $0.000001011 | $17.50 | $981.41 |
| 2014-05-07 | $0.000001012 | $0.000001090 | $0.0000009854 | $0.000001075 | $0.7857 | $1,043.53 |
| 2014-05-08 | $0.000001075 | $0.000001092 | $0.0000009911 | $0.000001047 | $4.46 | $1,015.87 |
| 2014-05-09 | $0.000001047 | $0.000001135 | $0.0000009845 | $0.0000009888 | $0.06809 | $959.76 |
| 2014-05-10 | $0.0000009910 | $0.000003054 | $0.0000009877 | $0.000002750 | $6.62 | $2,669.44 |
| 2014-05-11 | $0.000002747 | $0.000002793 | $0.000001084 | $0.000001097 | $0.03292 | $1,064.98 |
| 2014-05-12 | $0.0000009695 | $0.0000009730 | $0.0000009684 | $0.0000009712 | $0.000004101 | $942.68 |
| 2014-05-13 | $0.0000009713 | $0.0000009723 | $0.0000009613 | $0.0000009684 | $0.000004090 | $939.96 |
| 2014-05-14 | $0.0000008811 | $0.0000008933 | $0.0000008810 | $0.0000008879 | $0.003274 | $861.83 |
| 2014-05-16 | $0.000001347 | $0.000001853 | $0.000001347 | $0.000001848 | $0.1121 | $1,793.93 |
| 2014-05-17 | $0.000001848 | $0.000002258 | $0.000001790 | $0.000002020 | $0.00004040 | $1,960.68 |
| 2014-05-18 | $0.000002019 | $0.000002689 | $0.000002014 | $0.000002677 | $0.00002677 | $2,598.00 |
| 2014-05-19 | $0.000002669 | $0.000002677 | $0.000001602 | $0.000002083 | $0.08021 | $2,021.93 |
| 2014-05-20 | $0.000002084 | $0.000002949 | $0.000001451 | $0.000002183 | $0.01005 | $2,119.19 |
| 2014-05-21 | $0.000002184 | $0.00002016 | $0.000002178 | $0.00002008 | $52.29 | $19,488.72 |
| 2014-05-22 | $0.00002005 | $0.00002229 | $0.000001488 | $0.000001492 | $0.006118 | $1,448.29 |
| 2014-05-23 | $0.000001489 | $0.000001846 | $0.000001489 | $0.000001796 | $0.9164 | $1,743.26 |
| 2014-05-24 | $0.000001793 | $0.000001979 | $0.000001767 | $0.000001931 | $0.3315 | $1,874.49 |
| 2014-05-25 | $0.000001936 | $0.000002010 | $0.000001670 | $0.000001727 | $1.87 | $1,676.68 |
| 2014-05-26 | $0.000001735 | $0.000001756 | $0.000001603 | $0.000001734 | $1.04 | $1,683.18 |
| 2014-05-27 | $0.000001732 | $0.000001860 | $0.000001644 | $0.000001644 | $6.11 | $1,596.11 |
| 2014-05-28 | $0.000001646 | $0.000003463 | $0.000001637 | $0.000003455 | $43.99 | $3,353.74 |
| 2014-05-29 | $0.000003449 | $0.000004860 | $0.000003439 | $0.000004744 | $0.2372 | $4,605.08 |
| 2014-05-30 | $0.000004744 | $0.000009993 | $0.000004705 | $0.000009190 | $64.66 | $8,919.85 |
| 2014-05-31 | $0.000009196 | $0.00001110 | $0.000005406 | $0.000005416 | $2.41 | $5,257.35 |