Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009333 | $0.009426 | $0.008887 | $0.009097 | $428.88 | $347,770 |
| 2018-05-02 | $0.009083 | $0.009396 | $0.008987 | $0.009219 | $88.76 | $352,429 |
| 2018-05-03 | $0.009219 | $0.01019 | $0.009186 | $0.01014 | $337.38 | $387,959 |
| 2018-05-04 | $0.01014 | $0.01016 | $0.009687 | $0.009794 | $4.91 | $374,678 |
| 2018-05-05 | $0.009790 | $0.01036 | $0.009714 | $0.009822 | $269.75 | $376,140 |
| 2018-05-06 | $0.009829 | $0.01017 | $0.009524 | $0.009607 | $465.99 | $368,201 |
| 2018-05-07 | $0.009614 | $0.009619 | $0.009209 | $0.009347 | $331.08 | $358,537 |
| 2018-05-08 | $0.009367 | $0.009615 | $0.009282 | $0.009489 | $103.82 | $363,998 |
| 2018-05-09 | $0.009475 | $0.009483 | $0.009036 | $0.009316 | $329.30 | $357,772 |
| 2018-05-10 | $0.009314 | $0.009576 | $0.009199 | $0.009208 | $5.26 | $353,596 |
| 2018-05-11 | $0.009219 | $0.009273 | $0.008383 | $0.008588 | $703.26 | $330,125 |
| 2018-05-12 | $0.008563 | $0.009253 | $0.008297 | $0.008555 | $537.22 | $329,156 |
| 2018-05-13 | $0.008552 | $0.009426 | $0.008413 | $0.009126 | $100.12 | $351,127 |
| 2018-05-14 | $0.009125 | $0.009558 | $0.008577 | $0.009558 | $136.63 | $367,742 |
| 2018-05-15 | $0.009542 | $0.009628 | $0.008442 | $0.008491 | $551.83 | $326,928 |
| 2018-05-16 | $0.008486 | $0.008505 | $0.008135 | $0.008343 | $266.40 | $321,687 |
| 2018-05-17 | $0.008348 | $0.008667 | $0.007704 | $0.007748 | $62.48 | $299,037 |
| 2018-05-18 | $0.007755 | $0.008270 | $0.007589 | $0.008158 | $484.12 | $314,848 |
| 2018-05-19 | $0.008157 | $0.008257 | $0.007765 | $0.007992 | $334.19 | $308,798 |
| 2018-05-20 | $0.007998 | $0.008340 | $0.007841 | $0.008176 | $200.70 | $315,908 |
| 2018-05-21 | $0.008186 | $0.008192 | $0.008003 | $0.008073 | $364.37 | $312,028 |
| 2018-05-22 | $0.008071 | $0.008175 | $0.007604 | $0.007611 | $329.06 | $294,196 |
| 2018-05-23 | $0.007603 | $0.007632 | $0.007098 | $0.007312 | $32.52 | $282,651 |
| 2018-05-24 | $0.007294 | $0.007490 | $0.007058 | $0.007171 | $4.92 | $277,402 |
| 2018-05-25 | $0.007185 | $0.007269 | $0.006993 | $0.007077 | $4.85 | $273,755 |
| 2018-05-26 | $0.007149 | $0.007200 | $0.006928 | $0.006965 | $202.34 | $269,926 |
| 2018-05-27 | $0.006968 | $0.007217 | $0.006872 | $0.007197 | $447.49 | $278,902 |
| 2018-05-28 | $0.007198 | $0.007263 | $0.006744 | $0.006765 | $503.38 | $262,448 |
| 2018-05-29 | $0.006763 | $0.007155 | $0.006725 | $0.007087 | $76.00 | $274,934 |
| 2018-05-30 | $0.007091 | $0.007683 | $0.006429 | $0.007679 | $1,207.19 | $298,278 |
| 2018-05-31 | $0.007678 | $0.007678 | $0.006547 | $0.006588 | $83.98 | $256,133 |