Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003896 | $0.003963 | $0.003834 | $0.003934 | $10.19 | $155,214 |
| 2018-07-02 | $0.003935 | $0.004055 | $0.003831 | $0.004030 | $331.57 | $159,202 |
| 2018-07-03 | $0.004011 | $0.004054 | $0.002582 | $0.003121 | $224.40 | $123,302 |
| 2018-07-04 | $0.003120 | $0.003814 | $0.003089 | $0.003418 | $87.11 | $135,026 |
| 2018-07-05 | $0.003425 | $0.003620 | $0.003235 | $0.003268 | $257.74 | $129,109 |
| 2018-07-06 | $0.003268 | $0.003297 | $0.002483 | $0.003239 | $219.02 | $127,965 |
| 2018-07-07 | $0.003234 | $0.003238 | $0.002868 | $0.002977 | $14.44 | $117,623 |
| 2018-07-08 | $0.002974 | $0.003177 | $0.002962 | $0.003153 | $7.09 | $124,575 |
| 2018-07-09 | $0.003152 | $0.003160 | $0.002987 | $0.003000 | $7.52 | $118,553 |
| 2018-07-10 | $0.002998 | $0.003004 | $0.002779 | $0.002780 | $16.03 | $109,872 |
| 2018-07-11 | $0.002780 | $0.002830 | $0.002470 | $0.002493 | $24.39 | $98,504.02 |
| 2018-07-12 | $0.002492 | $0.002682 | $0.002404 | $0.002682 | $41.83 | $106,105 |
| 2018-07-13 | $0.002684 | $0.002738 | $0.002417 | $0.002439 | $48.88 | $96,510.49 |
| 2018-07-14 | $0.002432 | $0.002463 | $0.002294 | $0.002444 | $91.96 | $96,718.59 |
| 2018-07-15 | $0.002444 | $0.002495 | $0.002435 | $0.002479 | $4.09 | $98,100.40 |
| 2018-07-16 | $0.002482 | $0.002545 | $0.002409 | $0.002497 | $4.80 | $98,939.37 |
| 2018-07-17 | $0.002491 | $0.002931 | $0.002432 | $0.002931 | $197.12 | $116,241 |
| 2018-07-18 | $0.002930 | $0.002931 | $0.002692 | $0.002729 | $130.17 | $108,226 |
| 2018-07-19 | $0.002728 | $0.002928 | $0.002700 | $0.002912 | $26.30 | $115,481 |
| 2018-07-20 | $0.002914 | $0.003464 | $0.002641 | $0.003448 | $602.24 | $136,734 |
| 2018-07-21 | $0.003447 | $0.006388 | $0.002590 | $0.002962 | $4,646.50 | $117,464 |
| 2018-07-22 | $0.002961 | $0.003085 | $0.002654 | $0.002665 | $541.43 | $105,706 |
| 2018-07-23 | $0.002662 | $0.003014 | $0.002380 | $0.002389 | $1,985.57 | $94,903.29 |
| 2018-07-24 | $0.002392 | $0.002887 | $0.002387 | $0.002783 | $112.61 | $110,565 |
| 2018-07-25 | $0.002731 | $0.002795 | $0.002423 | $0.002534 | $455.53 | $100,679 |
| 2018-07-26 | $0.002533 | $0.002890 | $0.002381 | $0.002625 | $513.20 | $104,567 |
| 2018-07-27 | $0.002623 | $0.002810 | $0.002609 | $0.002773 | $28.27 | $110,455 |
| 2018-07-28 | $0.002778 | $0.002795 | $0.002446 | $0.002456 | $264.00 | $97,843.37 |
| 2018-07-29 | $0.002466 | $0.002810 | $0.002453 | $0.002793 | $105.73 | $111,276 |
| 2018-07-30 | $0.002795 | $0.002950 | $0.002588 | $0.002949 | $32.26 | $117,504 |
| 2018-07-31 | $0.002944 | $0.002944 | $0.002376 | $0.002399 | $40.26 | $95,595.38 |