Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01076 | $0.01076 | $0.009320 | $0.01028 | $37.07 | $0 |
| 2017-11-02 | $0.01029 | $0.01162 | $0.01005 | $0.01153 | $440.01 | $0 |
| 2017-11-03 | $0.01152 | $0.01160 | $0.01064 | $0.01150 | $3,726.31 | $0 |
| 2017-11-04 | $0.01147 | $0.01175 | $0.01027 | $0.01027 | $175.33 | $0 |
| 2017-11-05 | $0.01077 | $0.01093 | $0.01037 | $0.01062 | $66.09 | $0 |
| 2017-11-06 | $0.01065 | $0.01173 | $0.01031 | $0.01094 | $15.68 | $0 |
| 2017-11-07 | $0.01093 | $0.01131 | $0.009993 | $0.01021 | $359.76 | $0 |
| 2017-11-08 | $0.01018 | $0.01122 | $0.01012 | $0.01076 | $15,469.50 | $0 |
| 2017-11-09 | $0.01075 | $0.01126 | $0.009918 | $0.009951 | $10,019.30 | $0 |
| 2017-11-10 | $0.01005 | $0.01039 | $0.009290 | $0.009502 | $281.53 | $0 |
| 2017-11-11 | $0.009468 | $0.009806 | $0.008761 | $0.009422 | $680.97 | $0 |
| 2017-11-12 | $0.009415 | $0.009524 | $0.007983 | $0.008266 | $8.21 | $0 |
| 2017-11-13 | $0.008278 | $0.009618 | $0.008213 | $0.009124 | $43.43 | $0 |
| 2017-11-14 | $0.009143 | $0.01074 | $0.009102 | $0.01031 | $1,075.31 | $0 |
| 2017-11-15 | $0.01031 | $0.01472 | $0.009883 | $0.01112 | $303.93 | $0 |
| 2017-11-16 | $0.01117 | $0.01410 | $0.01078 | $0.01289 | $384.69 | $0 |
| 2017-11-17 | $0.01287 | $0.01387 | $0.01059 | $0.01165 | $410.25 | $0 |
| 2017-11-18 | $0.01161 | $0.01239 | $0.01118 | $0.01170 | $67.94 | $0 |
| 2017-11-19 | $0.01168 | $0.01220 | $0.01154 | $0.01207 | $95.77 | $0 |
| 2017-11-20 | $0.01207 | $0.01209 | $0.01146 | $0.01187 | $176.19 | $0 |
| 2017-11-21 | $0.01187 | $0.01256 | $0.01149 | $0.01166 | $65.79 | $0 |
| 2017-11-22 | $0.01168 | $0.01248 | $0.01163 | $0.01242 | $67.93 | $0 |
| 2017-11-23 | $0.01242 | $0.01561 | $0.01207 | $0.01207 | $139.22 | $0 |
| 2017-11-24 | $0.01206 | $0.01335 | $0.01183 | $0.01324 | $32.66 | $0 |
| 2017-11-25 | $0.01322 | $0.01527 | $0.01212 | $0.01444 | $9,908.13 | $0 |
| 2017-11-26 | $0.01443 | $0.01540 | $0.01309 | $0.01528 | $227.85 | $0 |
| 2017-11-27 | $0.01528 | $0.01595 | $0.01328 | $0.01362 | $862.25 | $0 |
| 2017-11-28 | $0.01366 | $0.01667 | $0.01353 | $0.01391 | $109.47 | $0 |
| 2017-11-29 | $0.01390 | $0.01580 | $0.005895 | $0.01152 | $26,551.30 | $0 |
| 2017-11-30 | $0.01170 | $0.01258 | $0.005869 | $0.008436 | $232.90 | $0 |