Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.006593 | $0.006906 | $0.006580 | $0.006843 | $6.22 | $266,058 |
| 2018-06-02 | $0.006840 | $0.007057 | $0.004566 | $0.006183 | $536.69 | $240,639 |
| 2018-06-03 | $0.006184 | $0.007030 | $0.004687 | $0.006550 | $288.95 | $255,197 |
| 2018-06-04 | $0.006553 | $0.006704 | $0.006530 | $0.006599 | $26.71 | $257,119 |
| 2018-06-05 | $0.006602 | $0.006609 | $0.004437 | $0.005796 | $300.13 | $226,141 |
| 2018-06-06 | $0.005794 | $0.006075 | $0.005036 | $0.006043 | $153.00 | $235,801 |
| 2018-06-07 | $0.006049 | $0.006121 | $0.004897 | $0.004913 | $265.55 | $191,889 |
| 2018-06-08 | $0.004917 | $0.006668 | $0.004890 | $0.006638 | $701.59 | $259,276 |
| 2018-06-09 | $0.006636 | $0.006652 | $0.004947 | $0.004947 | $251.74 | $193,652 |
| 2018-06-10 | $0.004954 | $0.005828 | $0.004750 | $0.005210 | $36.82 | $203,918 |
| 2018-06-11 | $0.005217 | $0.005250 | $0.004060 | $0.004755 | $470.16 | $186,354 |
| 2018-06-12 | $0.004752 | $0.004752 | $0.003904 | $0.004399 | $411.20 | $172,681 |
| 2018-06-13 | $0.004411 | $0.004416 | $0.003784 | $0.003857 | $122.12 | $151,379 |
| 2018-06-14 | $0.003855 | $0.004346 | $0.003847 | $0.004326 | $4.16 | $169,790 |
| 2018-06-15 | $0.004318 | $0.004324 | $0.003408 | $0.003610 | $509.20 | $141,976 |
| 2018-06-16 | $0.003596 | $0.004075 | $0.003455 | $0.004037 | $33.53 | $158,792 |
| 2018-06-17 | $0.004047 | $0.004075 | $0.003692 | $0.003705 | $15.08 | $145,746 |
| 2018-06-18 | $0.003692 | $0.003771 | $0.003483 | $0.003771 | $18.74 | $148,362 |
| 2018-06-19 | $0.003769 | $0.003852 | $0.003560 | $0.003848 | $55.37 | $151,401 |
| 2018-06-20 | $0.003850 | $0.003864 | $0.003698 | $0.003780 | $193.13 | $148,739 |
| 2018-06-21 | $0.003781 | $0.003990 | $0.003713 | $0.003966 | $34.88 | $156,062 |
| 2018-06-22 | $0.003962 | $0.003968 | $0.003329 | $0.003389 | $12.86 | $133,351 |
| 2018-06-23 | $0.003389 | $0.003444 | $0.003293 | $0.003330 | $7.61 | $131,075 |
| 2018-06-24 | $0.003330 | $0.003379 | $0.003147 | $0.003328 | $6.71 | $130,977 |
| 2018-06-25 | $0.003321 | $0.003411 | $0.003292 | $0.003374 | $18.79 | $132,809 |
| 2018-06-26 | $0.003374 | $0.003473 | $0.003077 | $0.003224 | $449.59 | $126,910 |
| 2018-06-27 | $0.003223 | $0.003512 | $0.003202 | $0.003495 | $98.50 | $137,588 |
| 2018-06-28 | $0.003496 | $0.003507 | $0.003207 | $0.003226 | $21.31 | $126,981 |
| 2018-06-29 | $0.003228 | $0.003341 | $0.003075 | $0.003284 | $26.61 | $129,390 |
| 2018-06-30 | $0.003289 | $0.003917 | $0.003288 | $0.003895 | $316.83 | $153,674 |