Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-03 | $0.000003583 | $0.000003585 | $0.000003502 | $0.000003536 | $1.32 | $3,432.07 |
| 2014-07-04 | $0.000003538 | $0.000003542 | $0.000003217 | $0.000003233 | $0.000003233 | $3,138.55 |
| 2014-07-05 | $0.000003224 | $0.000003234 | $0.0000007160 | $0.0000007274 | $0.5669 | $706.04 |
| 2014-07-06 | $0.0000007295 | $0.0000007363 | $0.0000006845 | $0.0000007104 | $1.37 | $689.54 |
| 2014-07-07 | $0.0000007091 | $0.0000007094 | $0.0000003246 | $0.0000003326 | $0.009780 | $322.83 |
| 2014-07-08 | $0.0000003334 | $0.0000003429 | $0.0000003335 | $0.0000003400 | $0.009999 | $330.02 |
| 2014-07-09 | $0.0000003415 | $0.0000003515 | $0.0000003399 | $0.0000003427 | $0.01008 | $332.64 |
| 2014-07-10 | $0.0000003424 | $0.0000003447 | $0.0000003370 | $0.0000003427 | $0.01008 | $332.64 |
| 2014-07-11 | $0.0000003430 | $0.0000003501 | $0.0000003429 | $0.0000003454 | $0.01016 | $335.26 |
| 2014-07-12 | $0.0000003459 | $0.0000003841 | $0.0000003447 | $0.0000003791 | $0.01115 | $367.97 |
| 2014-07-13 | $0.0000003786 | $0.000001335 | $0.0000003771 | $0.000001325 | $1.19 | $1,286.58 |
| 2014-07-14 | $0.000001326 | $0.000001326 | $0.0000003778 | $0.0000003791 | $0.01115 | $367.97 |
| 2014-07-15 | $0.0000003791 | $0.0000008717 | $0.0000003782 | $0.0000008549 | $0.8635 | $829.80 |
| 2014-07-16 | $0.0000008553 | $0.0000008555 | $0.0000008281 | $0.0000008306 | $2.54 | $806.21 |
| 2014-07-17 | $0.0000008319 | $0.0000008678 | $0.0000008276 | $0.0000008649 | $0.02969 | $839.50 |
| 2014-07-18 | $0.0000008650 | $0.0000008794 | $0.0000008565 | $0.0000008716 | $0.02992 | $846.01 |
| 2014-07-19 | $0.0000008708 | $0.000001283 | $0.0000008606 | $0.000001280 | $1.17 | $1,242.90 |
| 2014-07-20 | $0.000001281 | $0.000001286 | $0.000001251 | $0.000001258 | $1.15 | $1,221.55 |
| 2014-07-21 | $0.000001259 | $0.000001283 | $0.000001243 | $0.000001277 | $1.16 | $1,239.50 |
| 2014-07-22 | $0.000001278 | $0.000001382 | $0.000001273 | $0.000001274 | $1.16 | $1,236.69 |
| 2014-07-23 | $0.000001274 | $0.000001280 | $0.000001257 | $0.000001258 | $1.15 | $1,221.16 |
| 2014-07-24 | $0.000001260 | $0.000001264 | $0.00000008905 | $0.00000008900 | $1.68 | $86.39 |
| 2014-07-25 | $0.00000008890 | $0.000004044 | $0.00000008809 | $0.000003845 | $0.9819 | $3,731.80 |
| 2014-07-26 | $0.000003855 | $0.000003916 | $0.000003827 | $0.000003869 | $0.9883 | $3,755.88 |
| 2014-07-27 | $0.000003872 | $0.000003974 | $0.000003847 | $0.000003946 | $1.01 | $3,830.03 |
| 2014-07-28 | $0.000003947 | $0.000003975 | $0.000003796 | $0.000003862 | $0.9863 | $3,748.30 |
| 2014-07-29 | $0.000003861 | $0.000003905 | $0.000003840 | $0.000003894 | $0.9946 | $3,780.04 |
| 2014-07-30 | $0.000003892 | $0.000003896 | $0.000001443 | $0.000001444 | $2.02 | $1,401.40 |
| 2014-07-31 | $0.000001447 | $0.000001501 | $0.000001403 | $0.000001490 | $1.14 | $1,446.64 |