Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.000001490 | $0.000001538 | $0.000001473 | $0.000001523 | $1.17 | $1,478.08 |
| 2014-08-02 | $0.000001524 | $0.000001526 | $0.000001498 | $0.000001508 | $1.15 | $1,463.43 |
| 2014-08-03 | $0.000001508 | $0.000001517 | $0.000001497 | $0.000001507 | $1.11 | $1,463.23 |
| 2014-08-04 | $0.000001507 | $0.000003708 | $0.000001476 | $0.000003707 | $1.10 | $3,598.05 |
| 2014-08-05 | $0.000003705 | $0.000003705 | $0.000003605 | $0.000003633 | $0.0007267 | $3,526.61 |
| 2014-08-06 | $0.000003631 | $0.000003642 | $0.000003572 | $0.000003592 | $0.0007184 | $3,486.62 |
| 2014-08-07 | $0.000003594 | $0.000003607 | $0.000003423 | $0.000003588 | $0.0007176 | $3,482.64 |
| 2014-08-08 | $0.000003592 | $0.000003644 | $0.000003520 | $0.000003531 | $0.0007062 | $3,427.41 |
| 2014-08-09 | $0.000003532 | $0.000003536 | $0.000003450 | $0.000003472 | $0.0006944 | $3,370.24 |
| 2014-08-10 | $0.000003476 | $0.000003503 | $0.000003460 | $0.000003473 | $0.0006946 | $3,371.12 |
| 2014-08-11 | $0.000003481 | $0.000003481 | $0.000002973 | $0.000003029 | $0.0006058 | $2,939.96 |
| 2014-08-12 | $0.000003030 | $0.000003030 | $0.000002730 | $0.000002826 | $0.0005652 | $2,742.73 |
| 2014-08-13 | $0.000002826 | $0.000002868 | $0.000002418 | $0.000002521 | $0.0005042 | $2,447.17 |
| 2014-08-14 | $0.000002522 | $0.000002618 | $0.000002408 | $0.000002522 | $0.0005044 | $2,447.85 |
| 2014-08-15 | $0.000002530 | $0.000002606 | $0.000002484 | $0.000002524 | $0.0005049 | $2,450.18 |
| 2014-08-16 | $0.000002524 | $0.000002531 | $0.000002460 | $0.000002489 | $0.0004978 | $2,416.01 |
| 2014-08-17 | $0.000002486 | $0.000002498 | $0.000002135 | $0.000002166 | $0.0004332 | $2,102.40 |
| 2014-08-18 | $0.000002173 | $0.000002203 | $0.000001792 | $0.000001857 | $0.0003714 | $1,802.18 |
| 2014-08-19 | $0.000001857 | $0.000002378 | $0.000001826 | $0.000002336 | $0.0004672 | $2,267.31 |
| 2014-08-20 | $0.000002358 | $0.000002847 | $0.000002201 | $0.000002725 | $0.0005450 | $2,644.89 |
| 2014-08-21 | $0.000002732 | $0.000003063 | $0.000002365 | $0.000002434 | $0.05570 | $2,362.62 |
| 2014-08-22 | $0.000002435 | $0.000002477 | $0.000002155 | $0.000002256 | $1.17 | $2,190.05 |
| 2014-08-23 | $0.000002251 | $0.000002257 | $0.000002031 | $0.000002108 | $1.09 | $2,045.81 |
| 2014-08-24 | $0.000002105 | $0.000002415 | $0.000002094 | $0.000002344 | $1.21 | $2,275.17 |
| 2014-08-25 | $0.000002321 | $0.000002335 | $0.000002203 | $0.000002239 | $1.16 | $2,173.54 |
| 2014-08-26 | $0.000002238 | $0.000002404 | $0.000002238 | $0.000002382 | $1.23 | $2,311.67 |
| 2014-08-27 | $0.000002387 | $0.000002500 | $0.0000006375 | $0.0000006462 | $1.87 | $627.22 |
| 2014-08-28 | $0.0000006472 | $0.0000006555 | $0.0000006171 | $0.0000006332 | $0.6561 | $614.61 |
| 2014-08-29 | $0.0000006353 | $0.0000006463 | $0.0000006219 | $0.0000006432 | $0.6664 | $624.31 |
| 2014-08-30 | $0.0000006427 | $0.0000006505 | $0.0000006206 | $0.0000006271 | $0.6498 | $608.69 |
| 2014-08-31 | $0.0000006247 | $0.0000006274 | $0.0000005782 | $0.0000005829 | $0.6041 | $565.78 |