Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01440 | $0.01634 | $0.01278 | $0.01364 | $161.02 | $0 |
| 2018-01-02 | $0.01364 | $0.01915 | $0.01342 | $0.01906 | $589.10 | $0 |
| 2018-01-03 | $0.01899 | $0.02093 | $0.01781 | $0.01997 | $876.62 | $0 |
| 2018-01-04 | $0.02008 | $0.02277 | $0.01959 | $0.02277 | $3,054.82 | $0 |
| 2018-01-05 | $0.02277 | $0.03611 | $0.02128 | $0.03394 | $2,509.77 | $0 |
| 2018-01-06 | $0.03414 | $0.04037 | $0.02931 | $0.04028 | $1,780.09 | $0 |
| 2018-01-07 | $0.04025 | $0.04100 | $0.03299 | $0.03881 | $1,853.24 | $0 |
| 2018-01-08 | $0.03876 | $0.03876 | $0.02206 | $0.03081 | $2,346.43 | $0 |
| 2018-01-09 | $0.03072 | $0.04009 | $0.02850 | $0.03894 | $4,319.39 | $0 |
| 2018-01-10 | $0.03899 | $0.04350 | $0.03643 | $0.04350 | $4,686.98 | $0 |
| 2018-01-11 | $0.04345 | $0.04360 | $0.02259 | $0.02748 | $4,988.97 | $0 |
| 2018-01-12 | $0.02767 | $0.02767 | $0.02096 | $0.02563 | $3,499.24 | $0 |
| 2018-01-13 | $0.02560 | $0.02670 | $0.02339 | $0.02368 | $2,651.66 | $0 |
| 2018-01-14 | $0.02370 | $0.04048 | $0.02306 | $0.02937 | $10,324.10 | $0 |
| 2018-01-15 | $0.1123 | $0.1123 | $0.01630 | $0.02948 | $104,936 | $0 |
| 2018-01-16 | $0.02911 | $0.04096 | $0.02418 | $0.02870 | $9,030.12 | $0 |
| 2018-01-17 | $0.02856 | $0.02928 | $0.01908 | $0.02219 | $3,435.76 | $0 |
| 2018-01-18 | $0.02228 | $0.04120 | $0.01400 | $0.02314 | $17,050.80 | $0 |
| 2018-01-19 | $0.02289 | $0.03835 | $0.02273 | $0.03275 | $16,168.50 | $0 |
| 2018-01-20 | $0.03310 | $0.04030 | $0.03075 | $0.03841 | $4,305.22 | $0 |
| 2018-01-21 | $0.03850 | $0.04762 | $0.02959 | $0.03435 | $6,499.74 | $0 |
| 2018-01-22 | $0.03482 | $0.03552 | $0.02702 | $0.03040 | $1,059.45 | $0 |
| 2018-01-23 | $0.03032 | $0.03217 | $0.02242 | $0.02679 | $700.83 | $0 |
| 2018-01-24 | $0.02677 | $0.03126 | $0.02191 | $0.02762 | $2,855.05 | $0 |
| 2018-01-25 | $0.02807 | $0.03970 | $0.02294 | $0.03066 | $3,797.05 | $0 |
| 2018-01-26 | $0.03058 | $0.06705 | $0.02195 | $0.02783 | $37,265.40 | $0 |
| 2018-01-27 | $0.02781 | $0.03409 | $0.02621 | $0.03067 | $3,786.89 | $0 |
| 2018-01-28 | $0.03083 | $0.03428 | $0.02856 | $0.02856 | $888.93 | $0 |
| 2018-01-29 | $0.02854 | $0.03364 | $0.02306 | $0.02463 | $2,480.69 | $0 |
| 2018-01-30 | $0.02464 | $0.02625 | $0.01999 | $0.02020 | $4,458.04 | $0 |
| 2018-01-31 | $0.02023 | $0.02209 | $0.01654 | $0.01735 | $1,162.36 | $0 |