Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01086 | $0.01149 | $0.01058 | $0.01090 | $930.52 | $0 |
| 2017-10-02 | $0.01090 | $0.01107 | $0.01087 | $0.01105 | $0.9206 | $0 |
| 2017-10-03 | $0.01105 | $0.01114 | $0.009690 | $0.009783 | $126.31 | $0 |
| 2017-10-04 | $0.009806 | $0.01086 | $0.009526 | $0.009574 | $9.98 | $0 |
| 2017-10-05 | $0.009583 | $0.009912 | $0.009422 | $0.009815 | $2.15 | $0 |
| 2017-10-06 | $0.009815 | $0.01004 | $0.009795 | $0.009925 | $6.03 | $0 |
| 2017-10-07 | $0.009929 | $0.01130 | $0.009820 | $0.01127 | $68.29 | $0 |
| 2017-10-08 | $0.01124 | $0.01146 | $0.01015 | $0.01031 | $2.06 | $0 |
| 2017-10-09 | $0.01031 | $0.01181 | $0.01007 | $0.01053 | $23.43 | $0 |
| 2017-10-10 | $0.01053 | $0.01134 | $0.01031 | $0.01119 | $33.95 | $0 |
| 2017-10-11 | $0.01119 | $0.01221 | $0.01040 | $0.01220 | $279.82 | $0 |
| 2017-10-12 | $0.01221 | $0.01297 | $0.01077 | $0.01210 | $3,460.85 | $0 |
| 2017-10-13 | $0.01213 | $0.01452 | $0.01206 | $0.01272 | $164.24 | $0 |
| 2017-10-14 | $0.01273 | $0.01325 | $0.01268 | $0.01314 | $216.51 | $0 |
| 2017-10-15 | $0.01317 | $0.01353 | $0.01254 | $0.01337 | $126.77 | $0 |
| 2017-10-16 | $0.01338 | $0.01413 | $0.01145 | $0.01277 | $407.60 | $0 |
| 2017-10-17 | $0.01277 | $0.01298 | $0.01208 | $0.01215 | $93.93 | $0 |
| 2017-10-18 | $0.01215 | $0.01274 | $0.01139 | $0.01268 | $196.16 | $0 |
| 2017-10-19 | $0.01268 | $0.01286 | $0.008117 | $0.01220 | $21,552.70 | $0 |
| 2017-10-20 | $0.01221 | $0.01259 | $0.01081 | $0.01234 | $255.12 | $0 |
| 2017-10-21 | $0.01231 | $0.01248 | $0.009078 | $0.009078 | $7.58 | $0 |
| 2017-10-22 | $0.009081 | $0.01207 | $0.007942 | $0.009403 | $104.19 | $0 |
| 2017-10-23 | $0.009387 | $0.01220 | $0.009095 | $0.01058 | $16.97 | $0 |
| 2017-10-24 | $0.01056 | $0.01212 | $0.009758 | $0.009929 | $223.57 | $0 |
| 2017-10-25 | $0.009933 | $0.01120 | $0.009741 | $0.01118 | $82.57 | $0 |
| 2017-10-26 | $0.01118 | $0.01227 | $0.01025 | $0.01053 | $197.98 | $0 |
| 2017-10-27 | $0.01054 | $0.01125 | $0.009974 | $0.01017 | $91.48 | $0 |
| 2017-10-28 | $0.01020 | $0.01119 | $0.008898 | $0.01027 | $943.59 | $0 |
| 2017-10-29 | $0.01025 | $0.01201 | $0.01025 | $0.01177 | $5.79 | $0 |
| 2017-10-30 | $0.01170 | $0.01206 | $0.008957 | $0.01107 | $16,642.10 | $0 |
| 2017-10-31 | $0.01066 | $0.01159 | $0.01036 | $0.01077 | $80.82 | $0 |