Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008394 | $0.009100 | $0.006537 | $0.008715 | $88.36 | $0 |
| 2017-12-02 | $0.007619 | $0.008994 | $0.006774 | $0.007645 | $12.52 | $0 |
| 2017-12-03 | $0.007652 | $0.008641 | $0.006999 | $0.008179 | $16.04 | $0 |
| 2017-12-04 | $0.008206 | $0.01954 | $0.008043 | $0.01954 | $2,264.34 | $0 |
| 2017-12-05 | $0.01958 | $0.02772 | $0.01758 | $0.01759 | $3,474.69 | $0 |
| 2017-12-06 | $0.01755 | $0.01939 | $0.01507 | $0.01527 | $757.90 | $0 |
| 2017-12-07 | $0.01525 | $0.01862 | $0.01121 | $0.01368 | $158.17 | $0 |
| 2017-12-08 | $0.01371 | $0.01693 | $0.01206 | $0.01628 | $106.39 | $0 |
| 2017-12-09 | $0.01626 | $0.01840 | $0.01476 | $0.01767 | $146.39 | $0 |
| 2017-12-10 | $0.01774 | $0.01774 | $0.01390 | $0.01536 | $147.11 | $0 |
| 2017-12-11 | $0.01525 | $0.01750 | $0.01518 | $0.01678 | $54.40 | $0 |
| 2017-12-12 | $0.01684 | $0.01795 | $0.01666 | $0.01726 | $4,009.68 | $0 |
| 2017-12-13 | $0.01728 | $0.01841 | $0.01647 | $0.01676 | $2,836.94 | $0 |
| 2017-12-14 | $0.01670 | $0.02048 | $0.01659 | $0.01739 | $149.72 | $0 |
| 2017-12-15 | $0.01742 | $0.01898 | $0.01741 | $0.01868 | $14.28 | $0 |
| 2017-12-16 | $0.02016 | $0.02061 | $0.01854 | $0.02045 | $304.41 | $0 |
| 2017-12-17 | $0.02045 | $0.02097 | $0.01887 | $0.01926 | $94.61 | $0 |
| 2017-12-18 | $0.01932 | $0.02219 | $0.01846 | $0.01988 | $24.44 | $0 |
| 2017-12-19 | $0.01990 | $0.01997 | $0.01722 | $0.01764 | $1,302.83 | $0 |
| 2017-12-20 | $0.01762 | $0.02288 | $0.01604 | $0.01808 | $223.73 | $0 |
| 2017-12-21 | $0.01813 | $0.02173 | $0.01696 | $0.02004 | $101.63 | $0 |
| 2017-12-22 | $0.02011 | $0.02031 | $0.01374 | $0.01639 | $23.03 | $0 |
| 2017-12-23 | $0.01655 | $0.02016 | $0.01632 | $0.01878 | $48.20 | $0 |
| 2017-12-24 | $0.01899 | $0.01899 | $0.01332 | $0.01673 | $147.49 | $0 |
| 2017-12-25 | $0.01690 | $0.01696 | $0.01459 | $0.01631 | $73.83 | $0 |
| 2017-12-26 | $0.01630 | $0.01888 | $0.01623 | $0.01852 | $38.43 | $0 |
| 2017-12-27 | $0.01853 | $0.01937 | $0.01693 | $0.01788 | $102.53 | $0 |
| 2017-12-28 | $0.01784 | $0.01792 | $0.01410 | $0.01690 | $284.45 | $0 |
| 2017-12-29 | $0.01707 | $0.01707 | $0.01163 | $0.01628 | $128.45 | $0 |
| 2017-12-30 | $0.01624 | $0.01624 | $0.01047 | $0.01247 | $537.05 | $0 |
| 2017-12-31 | $0.01233 | $0.01880 | $0.01233 | $0.01880 | $356.57 | $0 |