Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01739 | $0.02959 | $0.01560 | $0.02148 | $11,823.70 | $0 |
| 2018-02-02 | $0.02143 | $0.02239 | $0.01388 | $0.01669 | $5,809.63 | $0 |
| 2018-02-03 | $0.01675 | $0.02688 | $0.01493 | $0.01894 | $8,456.17 | $0 |
| 2018-02-04 | $0.01895 | $0.02150 | $0.01609 | $0.01683 | $1,120.50 | $0 |
| 2018-02-05 | $0.01667 | $0.01777 | $0.01384 | $0.01511 | $210.40 | $0 |
| 2018-02-06 | $0.01513 | $0.01552 | $0.01172 | $0.01222 | $490.18 | $0 |
| 2018-02-07 | $0.01210 | $0.01669 | $0.01148 | $0.01369 | $146.74 | $0 |
| 2018-02-08 | $0.01364 | $0.01745 | $0.01364 | $0.01522 | $182.88 | $0 |
| 2018-02-09 | $0.01527 | $0.03196 | $0.01444 | $0.01641 | $11,343.60 | $0 |
| 2018-02-10 | $0.01642 | $0.01747 | $0.01453 | $0.01583 | $1,516.85 | $0 |
| 2018-02-11 | $0.01582 | $0.01719 | $0.01454 | $0.01627 | $280.89 | $0 |
| 2018-02-12 | $0.01637 | $0.02171 | $0.01637 | $0.01901 | $497.46 | $0 |
| 2018-02-13 | $0.01904 | $0.01919 | $0.01645 | $0.01673 | $142.40 | $0 |
| 2018-02-14 | $0.01668 | $0.01950 | $0.01668 | $0.01809 | $408.53 | $0 |
| 2018-02-15 | $0.01810 | $0.01990 | $0.01704 | $0.01743 | $431.56 | $0 |
| 2018-02-16 | $0.01736 | $0.01984 | $0.01687 | $0.01978 | $318.90 | $0 |
| 2018-02-17 | $0.01978 | $0.02089 | $0.01559 | $0.01559 | $1,085.02 | $0 |
| 2018-02-18 | $0.01564 | $0.01952 | $0.01561 | $0.01805 | $255.23 | $0 |
| 2018-02-19 | $0.01797 | $0.01959 | $0.01695 | $0.01775 | $150.83 | $0 |
| 2018-02-20 | $0.01776 | $0.01976 | $0.01733 | $0.01752 | $57.78 | $0 |
| 2018-02-21 | $0.01750 | $0.01750 | $0.01541 | $0.01572 | $97.26 | $0 |
| 2018-02-22 | $0.01570 | $0.01636 | $0.01476 | $0.01478 | $43.56 | $0 |
| 2018-02-23 | $0.01477 | $0.01805 | $0.01440 | $0.01798 | $308.34 | $0 |
| 2018-02-24 | $0.01796 | $0.01829 | $0.01456 | $0.01505 | $334.06 | $0 |
| 2018-02-25 | $0.01503 | $0.01567 | $0.01100 | $0.01417 | $3,093.05 | $0 |
| 2018-02-26 | $0.01419 | $0.01533 | $0.01364 | $0.01439 | $345.90 | $0 |
| 2018-02-27 | $0.01444 | $0.01612 | $0.01424 | $0.01602 | $113.96 | $0 |
| 2018-02-28 | $0.01600 | $0.01843 | $0.01257 | $0.01258 | $613.47 | $0 |