Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00001261 | $0.00001270 | $0.000002032 | $0.00001255 | $0.4334 | $12,177.30 |
| 2014-10-02 | $0.00001257 | $0.00001263 | $0.00001213 | $0.00001223 | $0.4226 | $11,873.88 |
| 2014-10-03 | $0.00001222 | $0.00001228 | $0.00001178 | $0.00001182 | $0.4081 | $11,468.64 |
| 2014-10-04 | $0.00001181 | $0.00001212 | $0.00001100 | $0.00001115 | $0.3850 | $10,817.83 |
| 2014-10-05 | $0.00001116 | $0.00001144 | $0.000001835 | $0.000001886 | $0.6226 | $1,831.10 |
| 2014-10-06 | $0.000001889 | $0.000007791 | $0.000001822 | $0.000001988 | $2.85 | $1,929.24 |
| 2014-10-07 | $0.000001983 | $0.000002054 | $0.000001918 | $0.000002006 | $1.82 | $1,947.48 |
| 2014-10-08 | $0.000002005 | $0.000002044 | $0.000001949 | $0.000002032 | $1.66 | $1,972.43 |
| 2014-10-09 | $0.000002032 | $0.000006748 | $0.0000005900 | $0.000003120 | $3.53 | $3,028.87 |
| 2014-10-10 | $0.000003120 | $0.000003133 | $0.000001935 | $0.000001942 | $4.39 | $1,884.68 |
| 2014-10-11 | $0.000001936 | $0.000001958 | $0.000001876 | $0.000001924 | $0.7182 | $1,867.50 |
| 2014-10-12 | $0.000001926 | $0.000001964 | $0.000001885 | $0.000001964 | $1.11 | $1,905.94 |
| 2014-10-13 | $0.000001962 | $0.000007187 | $0.000001934 | $0.000007144 | $18.46 | $6,934.42 |
| 2014-10-14 | $0.000007149 | $0.000007824 | $0.000007149 | $0.000007500 | $5.38 | $7,279.38 |
| 2014-10-15 | $0.000007502 | $0.000007502 | $0.000001047 | $0.000001055 | $18.33 | $1,023.63 |
| 2014-10-16 | $0.000001055 | $0.000001065 | $0.0000008313 | $0.0000008380 | $18.15 | $813.39 |
| 2014-10-17 | $0.0000008382 | $0.0000008434 | $0.0000008303 | $0.0000008385 | $18.16 | $813.88 |
| 2014-10-18 | $0.0000008382 | $0.0000008584 | $0.0000008305 | $0.0000008517 | $18.44 | $826.69 |
| 2014-10-19 | $0.0000008518 | $0.000002043 | $0.0000008346 | $0.000002034 | $1.52 | $1,974.56 |
| 2014-10-20 | $0.000002032 | $0.000005126 | $0.000001978 | $0.000002150 | $17.08 | $2,087.26 |
| 2014-10-21 | $0.000002151 | $0.000002410 | $0.000002145 | $0.000002403 | $0.6970 | $2,332.83 |
| 2014-10-22 | $0.000002404 | $0.000002416 | $0.000001998 | $0.000001999 | $19.40 | $1,939.82 |
| 2014-10-23 | $0.000002000 | $0.000002010 | $0.0000009325 | $0.0000009349 | $18.40 | $907.45 |
| 2014-10-24 | $0.0000009348 | $0.000001015 | $0.0000009311 | $0.000001012 | $36.08 | $982.09 |
| 2014-10-25 | $0.000001012 | $0.000001015 | $0.0000008434 | $0.0000008435 | $0.3960 | $818.73 |
| 2014-10-26 | $0.0000008438 | $0.0000008665 | $0.0000008422 | $0.0000008572 | $0.4024 | $832.03 |
| 2014-10-27 | $0.0000008565 | $0.000003893 | $0.0000008561 | $0.0000009518 | $0.3644 | $923.85 |
| 2014-10-28 | $0.0000009530 | $0.0000009741 | $0.0000009487 | $0.0000009615 | $0.3681 | $933.27 |
| 2014-10-29 | $0.0000009632 | $0.0000009633 | $0.0000008557 | $0.0000008571 | $21.21 | $831.93 |
| 2014-10-30 | $0.0000008589 | $0.000003819 | $0.0000007485 | $0.000003786 | $25.55 | $3,674.63 |
| 2014-10-31 | $0.000003785 | $0.000003805 | $0.0000004125 | $0.0000004129 | $4.12 | $400.78 |