Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0000005826 | $0.0000005955 | $0.0000002357 | $0.0000002356 | $0.6170 | $228.68 |
| 2014-09-02 | $0.0000002355 | $0.0000002443 | $0.0000002319 | $0.0000002409 | $0.6309 | $233.83 |
| 2014-09-03 | $0.0000002409 | $0.0000002462 | $0.0000002387 | $0.0000002435 | $0.6378 | $236.35 |
| 2014-09-04 | $0.0000002434 | $0.0000002646 | $0.0000002431 | $0.0000002587 | $0.03410 | $251.10 |
| 2014-09-05 | $0.0000002585 | $0.0000002604 | $0.0000002479 | $0.0000002482 | $0.03271 | $240.91 |
| 2014-09-06 | $0.0000002487 | $0.0000002535 | $0.0000002473 | $0.0000002492 | $0.03284 | $241.88 |
| 2014-09-07 | $0.0000002493 | $0.0000002602 | $0.0000002492 | $0.0000002578 | $0.03397 | $250.23 |
| 2014-09-08 | $0.0000002578 | $0.000001888 | $0.0000002525 | $0.000001885 | $1.11 | $1,830.13 |
| 2014-09-09 | $0.000001884 | $0.000001981 | $0.000001843 | $0.000001975 | $0.09014 | $1,917.39 |
| 2014-09-10 | $0.000001974 | $0.000002266 | $0.000001967 | $0.000002244 | $0.7717 | $2,178.11 |
| 2014-09-11 | $0.0000008007 | $0.000002404 | $0.0000007948 | $0.000002399 | $6.16 | $2,328.36 |
| 2014-09-12 | $0.000002404 | $0.000002853 | $0.000002388 | $0.000002853 | $31.32 | $2,768.93 |
| 2014-09-13 | $0.000002859 | $0.000006037 | $0.000002446 | $0.000002452 | $32.27 | $2,379.80 |
| 2014-09-14 | $0.000002452 | $0.00001195 | $0.000002424 | $0.00001194 | $0.4044 | $11,593.95 |
| 2014-09-15 | $0.00001194 | $0.00001199 | $0.000002317 | $0.000002329 | $22.61 | $2,261.00 |
| 2014-09-16 | $0.000002326 | $0.000002327 | $0.000002272 | $0.000002284 | $22.17 | $2,216.64 |
| 2014-09-17 | $0.000002289 | $0.000002291 | $0.000002235 | $0.000002276 | $31.02 | $2,209.46 |
| 2014-09-18 | $0.000002279 | $0.00002515 | $0.000002261 | $0.00001776 | $12.03 | $17,235.58 |
| 2014-09-19 | $0.00001776 | $0.00001780 | $0.000002214 | $0.00001683 | $3.50 | $16,340.65 |
| 2014-09-20 | $0.00001684 | $0.00001787 | $0.000001935 | $0.000008573 | $19.66 | $8,321.07 |
| 2014-09-21 | $0.000008526 | $0.00001202 | $0.000008310 | $0.00001189 | $3.70 | $11,539.50 |
| 2014-09-22 | $0.00001189 | $0.00001237 | $0.00001179 | $0.00001188 | $3.70 | $11,529.79 |
| 2014-09-23 | $0.00001187 | $0.00001367 | $0.00001173 | $0.00001329 | $4.13 | $12,900.14 |
| 2014-09-24 | $0.00001328 | $0.00001345 | $0.000002332 | $0.00001325 | $0.3738 | $12,864.52 |
| 2014-09-25 | $0.00001325 | $0.00001327 | $0.000002254 | $0.000002257 | $0.4358 | $2,191.02 |
| 2014-09-26 | $0.000002255 | $0.00001263 | $0.000002212 | $0.00001255 | $0.1393 | $12,178.66 |
| 2014-09-27 | $0.00001255 | $0.00001270 | $0.00001245 | $0.00001256 | $0.4269 | $12,189.15 |
| 2014-09-28 | $0.00001257 | $0.00001266 | $0.00001194 | $0.00001202 | $0.4087 | $11,669.37 |
| 2014-09-29 | $0.00001203 | $0.00001230 | $0.000002169 | $0.00001198 | $2.37 | $11,624.24 |
| 2014-09-30 | $0.00001199 | $0.00001283 | $0.00001192 | $0.00001262 | $2.50 | $12,248.16 |