Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01260 | $0.01505 | $0.01250 | $0.01312 | $171.82 | $0 |
| 2018-03-02 | $0.01308 | $0.01338 | $0.01297 | $0.01305 | $88.34 | $0 |
| 2018-03-03 | $0.01572 | $0.01604 | $0.01422 | $0.01444 | $91.71 | $0 |
| 2018-03-04 | $0.01441 | $0.01443 | $0.01390 | $0.01438 | $45.99 | $0 |
| 2018-03-05 | $0.01437 | $0.01459 | $0.01427 | $0.01442 | $132.74 | $0 |
| 2018-03-06 | $0.01438 | $0.01491 | $0.01336 | $0.01352 | $61.96 | $0 |
| 2018-03-07 | $0.01351 | $0.01371 | $0.01190 | $0.01230 | $7.41 | $0 |
| 2018-03-08 | $0.01347 | $0.01383 | $0.01211 | $0.01216 | $29.37 | $0 |
| 2018-03-09 | $0.01208 | $0.01259 | $0.01082 | $0.01194 | $19.26 | $0 |
| 2018-03-10 | $0.01194 | $0.01279 | $0.01178 | $0.01189 | $9.29 | $0 |
| 2018-03-11 | $0.01185 | $0.01188 | $0.01032 | $0.01159 | $174.20 | $0 |
| 2018-03-12 | $0.01155 | $0.01197 | $0.01099 | $0.01143 | $4.68 | $0 |
| 2018-03-13 | $0.01136 | $0.01185 | $0.01109 | $0.01138 | $4.67 | $0 |
| 2018-03-14 | $0.01095 | $0.01137 | $0.01037 | $0.01092 | $298.11 | $0 |
| 2018-03-15 | $0.01092 | $0.01118 | $0.01024 | $0.01099 | $10.80 | $0 |
| 2018-03-16 | $0.01099 | $0.01105 | $0.009780 | $0.01028 | $21.77 | $0 |
| 2018-03-17 | $0.01029 | $0.01029 | $0.009192 | $0.009250 | $24.11 | $0 |
| 2018-03-18 | $0.009227 | $0.009941 | $0.008825 | $0.009541 | $17.47 | $0 |
| 2018-03-19 | $0.009501 | $0.01007 | $0.009442 | $0.009776 | $7.09 | $0 |
| 2018-03-20 | $0.009959 | $0.01045 | $0.009682 | $0.01031 | $289.03 | $0 |
| 2018-03-21 | $0.01033 | $0.01099 | $0.01031 | $0.01069 | $6.42 | $0 |
| 2018-03-22 | $0.01067 | $0.01084 | $0.01066 | $0.01082 | $5.60 | $0 |
| 2018-03-23 | $0.01042 | $0.01080 | $0.009978 | $0.01080 | $27.36 | $0 |
| 2018-03-24 | $0.01096 | $0.01106 | $0.01035 | $0.01035 | $4.40 | $0 |
| 2018-03-25 | $0.01020 | $0.01031 | $0.009716 | $0.009798 | $17.55 | $0 |
| 2018-03-26 | $0.009790 | $0.01036 | $0.009157 | $0.009163 | $311.39 | $0 |
| 2018-03-27 | $0.009149 | $0.009179 | $0.008690 | $0.008723 | $500.63 | $0 |
| 2018-03-28 | $0.008721 | $0.009799 | $0.008673 | $0.009598 | $12.04 | $0 |
| 2018-03-29 | $0.009609 | $0.009625 | $0.007791 | $0.008025 | $26.66 | $0 |
| 2018-03-30 | $0.008005 | $0.008136 | $0.007462 | $0.007656 | $10.40 | $0 |
| 2018-03-31 | $0.007658 | $0.008133 | $0.007499 | $0.007831 | $635.79 | $0 |