Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.000005449 | $0.000005776 | $0.000005437 | $0.000005564 | $36.39 | $5,400.42 |
| 2014-06-02 | $0.000005568 | $0.000005861 | $0.000005557 | $0.000005673 | $1.12 | $5,506.32 |
| 2014-06-03 | $0.000005674 | $0.000005764 | $0.000005660 | $0.000005736 | $5.74 | $5,567.08 |
| 2014-06-04 | $0.000005729 | $0.000005752 | $0.000005460 | $0.000005531 | $5.53 | $5,368.30 |
| 2014-06-05 | $0.000005567 | $0.000005657 | $0.000005567 | $0.000005642 | $12.98 | $5,475.84 |
| 2014-06-06 | $0.000005642 | $0.000005676 | $0.000005579 | $0.000005596 | $4.99 | $5,431.58 |
| 2014-06-07 | $0.000005592 | $0.000005592 | $0.000005275 | $0.000005289 | $49.66 | $5,133.60 |
| 2014-06-08 | $0.000005289 | $0.000005366 | $0.000004930 | $0.000004930 | $17.45 | $4,785.33 |
| 2014-06-09 | $0.000005616 | $0.000008130 | $0.000005551 | $0.000008108 | $1.38 | $7,870.11 |
| 2014-06-10 | $0.000008130 | $0.00001070 | $0.000008082 | $0.00001063 | $0.2125 | $10,314.17 |
| 2014-06-11 | $0.000004851 | $0.000004879 | $0.000004814 | $0.000004814 | $2.28 | $4,672.64 |
| 2014-06-12 | $0.000004810 | $0.000004829 | $0.000004392 | $0.000004475 | $8.27 | $4,343.60 |
| 2014-06-13 | $0.000004471 | $0.000004605 | $0.000004437 | $0.000004509 | $3.18 | $4,376.50 |
| 2014-06-14 | $0.000004514 | $0.000004515 | $0.000001497 | $0.000001538 | $2.61 | $1,492.55 |
| 2014-06-15 | $0.000001530 | $0.000001535 | $0.000001365 | $0.000001480 | $0.5980 | $1,436.74 |
| 2014-06-16 | $0.00000009890 | $0.00000009975 | $0.00000009687 | $0.00000009710 | $0.003012 | $94.25 |
| 2014-06-17 | $0.00000009680 | $0.00000009775 | $0.00000009536 | $0.00000009670 | $0.001640 | $93.86 |
| 2014-06-18 | $0.00000009690 | $0.000004378 | $0.00000009650 | $0.000004361 | $0.2067 | $4,233.14 |
| 2014-06-19 | $0.000004359 | $0.000004367 | $0.000004336 | $0.000004348 | $0.2061 | $4,220.23 |
| 2014-06-21 | $0.00000009790 | $0.0000002762 | $0.00000009795 | $0.0000002758 | $0.005453 | $267.70 |
| 2014-06-22 | $0.0000002762 | $0.0000004558 | $0.0000002750 | $0.0000004511 | $0.005582 | $437.85 |
| 2014-06-23 | $0.0000009687 | $0.0000009691 | $0.0000005325 | $0.0000005342 | $1.07 | $518.51 |
| 2014-06-24 | $0.0000005348 | $0.0000005374 | $0.00000009672 | $0.00000009670 | $0.09674 | $93.86 |
| 2014-06-25 | $0.00000009660 | $0.00000009708 | $0.00000009270 | $0.00000009350 | $0.09353 | $90.75 |
| 2014-06-26 | $0.00000009190 | $0.00000009235 | $0.00000009050 | $0.00000009130 | $0.0000009121 | $88.62 |
| 2014-06-27 | $0.00000009130 | $0.00000009339 | $0.00000009137 | $0.00000009200 | $0.0000009190 | $89.30 |
| 2014-06-29 | $0.00000009010 | $0.00000009031 | $0.00000008989 | $0.00000009000 | $0.000000002700 | $87.36 |
| 2014-06-30 | $0.00000009010 | $0.00000009144 | $0.00000008837 | $0.00000008940 | $0.000000002700 | $86.77 |