Granite GRN
Xếp hạng #?
06:59:20 23/10/2018
Granite (GRN)
Không hoạt động
Lịch sử giá Granite (GRN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002401 | $0.002403 | $0.002310 | $0.002358 | $22.96 | $94,118.21 |
| 2018-08-02 | $0.002360 | $0.002387 | $0.002325 | $0.002338 | $10.43 | $93,305.95 |
| 2018-08-03 | $0.002338 | $0.002456 | $0.002262 | $0.002446 | $5.13 | $97,607.46 |
| 2018-08-04 | $0.002449 | $0.002470 | $0.002090 | $0.002103 | $139.34 | $84,091.03 |
| 2018-08-05 | $0.002104 | $0.002480 | $0.002074 | $0.002465 | $156.29 | $98,557.26 |
| 2018-08-06 | $0.002468 | $0.002771 | $0.002076 | $0.002221 | $838.31 | $88,990.05 |
| 2018-08-07 | $0.002220 | $0.002285 | $0.002016 | $0.002016 | $154.82 | $80,751.79 |
| 2018-08-08 | $0.002018 | $0.002018 | $0.001851 | $0.001881 | $13.17 | $75,339.22 |
| 2018-08-09 | $0.001885 | $0.002248 | $0.001869 | $0.002226 | $211.63 | $89,262.61 |
| 2018-08-10 | $0.002223 | $0.002234 | $0.002162 | $0.002180 | $6.41 | $87,418.94 |
| 2018-08-11 | $0.001966 | $0.002263 | $0.001950 | $0.002008 | $13.55 | $80,655.23 |
| 2018-08-12 | $0.002002 | $0.002292 | $0.001894 | $0.001898 | $287.30 | $76,233.93 |
| 2018-08-13 | $0.001897 | $0.002316 | $0.001874 | $0.001881 | $356.92 | $75,692.73 |
| 2018-08-14 | $0.001879 | $0.001987 | $0.001779 | $0.001861 | $195.20 | $74,871.29 |
| 2018-08-15 | $0.001859 | $0.004862 | $0.001859 | $0.001948 | $2,609.58 | $78,504.67 |
| 2018-08-16 | $0.001945 | $0.002115 | $0.001880 | $0.001896 | $594.29 | $76,395.95 |
| 2018-08-17 | $0.001896 | $0.001973 | $0.001554 | $0.001973 | $169.23 | $79,603.41 |
| 2018-08-18 | $0.001977 | $0.001983 | $0.001585 | $0.001600 | $42.22 | $64,585.66 |
| 2018-08-19 | $0.001601 | $0.001959 | $0.001583 | $0.001949 | $196.67 | $78,777.09 |
| 2018-08-20 | $0.001946 | $0.005047 | $0.001034 | $0.001824 | $2,956.98 | $73,723.66 |
| 2018-08-21 | $0.001821 | $0.001996 | $0.001156 | $0.001686 | $285.02 | $68,146.68 |
| 2018-08-22 | $0.001686 | $0.001886 | $0.001636 | $0.001655 | $92.47 | $66,957.49 |
| 2018-08-23 | $0.001656 | $0.001901 | $0.001653 | $0.001895 | $27.08 | $76,678.13 |
| 2018-08-24 | $0.001897 | $0.001901 | $0.001625 | $0.001679 | $16.32 | $67,913.87 |
| 2018-08-25 | $0.001675 | $0.001751 | $0.001278 | $0.001687 | $59.46 | $68,299.66 |
| 2018-08-26 | $0.001691 | $0.001946 | $0.001649 | $0.001815 | $54.37 | $73,482.07 |
| 2018-08-27 | $0.001814 | $0.002221 | $0.001078 | $0.001104 | $573.08 | $44,721.55 |
| 2018-08-28 | $0.001102 | $0.001526 | $0.001100 | $0.001488 | $60.68 | $60,286.47 |
| 2018-08-29 | $0.001489 | $0.001549 | $0.001263 | $0.001267 | $49.49 | $51,393.10 |
| 2018-08-30 | $0.001268 | $0.001720 | $0.001100 | $0.001397 | $1,825.91 | $56,670.49 |
| 2018-08-31 | $0.001399 | $0.001623 | $0.001182 | $0.001551 | $389.27 | $62,945.89 |