Grain GRA
Xếp hạng #?
23:29:06 31/01/2015
Grain (GRA)
Không hoạt động
Lịch sử giá Grain (GRA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0000004132 | $0.0000008960 | $0.0000004066 | $0.0000008926 | $0.07384 | $866.39 |
| 2014-11-02 | $0.0000008942 | $0.000001796 | $0.0000008886 | $0.000001793 | $0.002861 | $1,739.86 |
| 2014-11-03 | $0.000001793 | $0.000003523 | $0.000001788 | $0.000003506 | $0.3611 | $3,403.53 |
| 2014-11-04 | $0.000003509 | $0.000003524 | $0.0000009224 | $0.0000009338 | $0.5766 | $906.38 |
| 2014-11-05 | $0.0000009334 | $0.000001025 | $0.0000009335 | $0.000001021 | $0.5847 | $990.53 |
| 2014-11-06 | $0.000001020 | $0.000001027 | $0.000001013 | $0.000001022 | $0.1134 | $991.80 |
| 2014-11-07 | $0.000001022 | $0.000002348 | $0.0000009954 | $0.000002348 | $3.46 | $2,278.86 |
| 2014-11-08 | $0.000002347 | $0.000002350 | $0.000001766 | $0.000001778 | $3.48 | $1,725.89 |
| 2014-11-09 | $0.000001777 | $0.000001819 | $0.000001773 | $0.000001816 | $3.56 | $1,762.38 |
| 2014-11-10 | $0.000001816 | $0.000001836 | $0.000001064 | $0.000001072 | $0.2815 | $1,040.23 |
| 2014-11-11 | $0.000001073 | $0.000001159 | $0.0000009557 | $0.0000009557 | $26.88 | $927.64 |
| 2014-11-12 | $0.0000009567 | $0.000002156 | $0.0000004792 | $0.000002156 | $0.8534 | $2,092.98 |
| 2014-11-13 | $0.000002190 | $0.000002306 | $0.000001185 | $0.000001188 | $0.2186 | $1,153.41 |
| 2014-11-14 | $0.000001185 | $0.000001186 | $0.000001120 | $0.000001157 | $0.2128 | $1,122.93 |
| 2014-11-15 | $0.000001158 | $0.000001171 | $0.000001105 | $0.000001118 | $0.2056 | $1,084.88 |
| 2014-11-16 | $0.000001114 | $0.000001131 | $0.000001046 | $0.000001049 | $0.2335 | $1,017.71 |
| 2014-11-17 | $0.000001048 | $0.000001079 | $0.0000009959 | $0.000001008 | $0.2453 | $978.50 |
| 2014-11-18 | $0.000001008 | $0.000001027 | $0.0000009755 | $0.000001018 | $0.01413 | $988.01 |
| 2014-11-19 | $0.000001021 | $0.000001105 | $0.0000009811 | $0.000001104 | $0.08504 | $1,071.68 |
| 2014-11-20 | $0.000001104 | $0.000001107 | $0.0000009322 | $0.000001011 | $0.09914 | $981.51 |
| 2014-11-21 | $0.000001012 | $0.000001012 | $0.0000009070 | $0.0000009092 | $0.08004 | $882.50 |
| 2014-11-22 | $0.0000009102 | $0.000002083 | $0.0000009072 | $0.000002079 | $1.32 | $2,017.66 |
| 2014-11-23 | $0.000002078 | $0.000002096 | $0.0000009873 | $0.000001006 | $0.2306 | $976.85 |
| 2014-11-24 | $0.000001007 | $0.000001291 | $0.0000009995 | $0.000001270 | $0.2456 | $1,232.61 |
| 2014-11-25 | $0.000001269 | $0.000001437 | $0.000001241 | $0.000001427 | $0.02176 | $1,385.10 |
| 2014-11-26 | $0.000001428 | $0.000001435 | $0.000001096 | $0.000001388 | $0.02492 | $1,347.73 |
| 2014-11-27 | $0.000001390 | $0.000001606 | $0.000001032 | $0.000001602 | $0.5322 | $1,554.86 |
| 2014-11-28 | $0.000001602 | $0.000001639 | $0.000001575 | $0.000001622 | $0.5387 | $1,574.08 |
| 2014-11-29 | $0.000001622 | $0.000001636 | $0.000001607 | $0.000001614 | $0.5361 | $1,566.41 |
| 2014-11-30 | $0.000001614 | $0.000001626 | $0.000001104 | $0.000001108 | $0.02109 | $1,075.95 |