Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001549 | $0.001558 | $0.001267 | $0.001509 | $162.64 | $61,262.94 |
| 2018-09-02 | $0.001510 | $0.001756 | $0.001451 | $0.001458 | $61.00 | $59,186.22 |
| 2018-09-03 | $0.001458 | $0.001539 | $0.001440 | $0.001526 | $181.10 | $61,958.03 |
| 2018-09-04 | $0.001526 | $0.001693 | $0.001522 | $0.001691 | $140.02 | $68,667.59 |
| 2018-09-05 | $0.001693 | $0.001744 | $0.001380 | $0.001676 | $206.53 | $68,094.55 |
| 2018-09-06 | $0.001679 | $0.001679 | $0.001287 | $0.001302 | $31.37 | $52,896.06 |
| 2018-09-07 | $0.001300 | $0.001423 | $0.001276 | $0.001419 | $59.19 | $57,707.40 |
| 2018-09-08 | $0.001421 | $0.001430 | $0.001231 | $0.001424 | $110.94 | $57,914.53 |
| 2018-09-09 | $0.001423 | $0.001660 | $0.001248 | $0.001253 | $93.64 | $50,953.01 |
| 2018-09-10 | $0.001252 | $0.001648 | $0.001252 | $0.001578 | $16.47 | $64,245.30 |
| 2018-09-11 | $0.001581 | $0.001596 | $0.001557 | $0.001579 | $3.16 | $64,249.37 |
| 2018-09-12 | $0.001569 | $0.001574 | $0.001262 | $0.001267 | $50.07 | $51,624.85 |
| 2018-09-13 | $0.001268 | $0.001565 | $0.001268 | $0.001364 | $75.28 | $55,583.02 |
| 2018-09-14 | $0.001364 | $0.001699 | $0.001348 | $0.001430 | $120.71 | $58,255.43 |
| 2018-09-15 | $0.001428 | $0.001509 | $0.0004571 | $0.001109 | $2,087.95 | $45,193.84 |
| 2018-09-16 | $0.001112 | $0.001305 | $0.0008400 | $0.001039 | $481.71 | $42,354.38 |
| 2018-09-17 | $0.001042 | $0.001047 | $0.0006983 | $0.0007519 | $77.06 | $30,665.04 |
| 2018-09-18 | $0.0007520 | $0.001271 | $0.0007491 | $0.001270 | $131.03 | $51,785.37 |
| 2018-09-19 | $0.001271 | $0.001902 | $0.0009992 | $0.001086 | $431.18 | $44,281.53 |
| 2018-09-20 | $0.001086 | $0.001158 | $0.001019 | $0.001042 | $21.69 | $42,496.15 |
| 2018-09-21 | $0.001042 | $0.001082 | $0.001040 | $0.001080 | $19.44 | $44,069.88 |
| 2018-09-22 | $0.001343 | $0.001346 | $0.001136 | $0.001140 | $6.59 | $46,513.32 |
| 2018-09-23 | $0.001140 | $0.001208 | $0.001133 | $0.001205 | $15.94 | $49,163.43 |
| 2018-09-24 | $0.001205 | $0.001391 | $0.001116 | $0.001120 | $31.08 | $45,713.82 |
| 2018-09-25 | $0.001119 | $0.001119 | $0.001085 | $0.001092 | $12.51 | $44,570.45 |