Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007831 | $0.007942 | $0.007557 | $0.007675 | $56.85 | $0 |
| 2018-04-02 | $0.007712 | $0.007879 | $0.007527 | $0.007749 | $20.79 | $0 |
| 2018-04-03 | $0.007754 | $0.008467 | $0.007729 | $0.008386 | $79.16 | $0 |
| 2018-04-04 | $0.008380 | $0.008380 | $0.007414 | $0.007672 | $33.17 | $0 |
| 2018-04-05 | $0.007675 | $0.007786 | $0.007344 | $0.007492 | $10.49 | $0 |
| 2018-04-06 | $0.007454 | $0.007532 | $0.007177 | $0.007275 | $14.55 | $0 |
| 2018-04-07 | $0.007283 | $0.007700 | $0.007273 | $0.007700 | $15.40 | $0 |
| 2018-04-08 | $0.007734 | $0.007948 | $0.007680 | $0.007785 | $27.29 | $0 |
| 2018-04-09 | $0.007798 | $0.008102 | $0.007479 | $0.007633 | $35.02 | $0 |
| 2018-04-10 | $0.007639 | $0.007663 | $0.007518 | $0.007592 | $31.42 | $0 |
| 2018-04-11 | $0.007615 | $0.008217 | $0.007606 | $0.008217 | $48.87 | $0 |
| 2018-04-12 | $0.008197 | $0.008903 | $0.007651 | $0.008857 | $6.96 | $0 |
| 2018-04-13 | $0.008868 | $0.009477 | $0.008706 | $0.008811 | $35.46 | $0 |
| 2018-04-14 | $0.008811 | $0.009934 | $0.008781 | $0.009831 | $213.46 | $0 |
| 2018-04-15 | $0.009842 | $0.01030 | $0.009521 | $0.009601 | $13.63 | $0 |
| 2018-04-16 | $0.009597 | $0.009651 | $0.009106 | $0.009252 | $10.58 | $0 |
| 2018-04-17 | $0.009257 | $0.009406 | $0.008649 | $0.008678 | $338.24 | $0 |
| 2018-04-18 | $0.008686 | $0.009523 | $0.008677 | $0.009056 | $25.18 | $0 |
| 2018-04-19 | $0.009062 | $0.009923 | $0.009022 | $0.009916 | $87.35 | $0 |
| 2018-04-20 | $0.009923 | $0.01004 | $0.009281 | $0.009811 | $35.47 | $0 |
| 2018-04-21 | $0.009815 | $0.01007 | $0.008830 | $0.010000 | $1,511.46 | $0 |
| 2018-04-22 | $0.010000 | $0.01078 | $0.008840 | $0.009679 | $223.99 | $0 |
| 2018-04-23 | $0.009659 | $0.009927 | $0.009651 | $0.009898 | $48.35 | $0 |
| 2018-04-24 | $0.009907 | $0.01123 | $0.009522 | $0.01123 | $316.45 | $0 |
| 2018-04-25 | $0.01115 | $0.01115 | $0.009041 | $0.009054 | $172.00 | $344,899 |
| 2018-04-26 | $0.009129 | $0.009584 | $0.008906 | $0.009563 | $143.44 | $364,641 |
| 2018-04-27 | $0.009576 | $0.01024 | $0.008961 | $0.01011 | $1,081.46 | $385,487 |
| 2018-04-28 | $0.01007 | $0.01038 | $0.009274 | $0.009443 | $524.25 | $360,084 |
| 2018-04-29 | $0.009439 | $0.009621 | $0.009291 | $0.009593 | $31.56 | $366,037 |
| 2018-04-30 | $0.009590 | $0.009628 | $0.009186 | $0.009233 | $270.50 | $352,720 |