Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001637 | $0.003885 | $0.001469 | $0.001797 | $2,313.93 | $18,549.54 |
| 2017-12-02 | $0.001795 | $0.002587 | $0.001380 | $0.002543 | $1,232.43 | $26,260.10 |
| 2017-12-03 | $0.002546 | $0.002561 | $0.001857 | $0.002005 | $69.16 | $20,699.27 |
| 2017-12-04 | $0.002011 | $0.002478 | $0.001215 | $0.001757 | $1,242.37 | $18,143.88 |
| 2017-12-05 | $0.001761 | $0.002764 | $0.001761 | $0.002749 | $1,668.51 | $28,378.54 |
| 2017-12-06 | $0.002742 | $0.003307 | $0.001894 | $0.002829 | $2,458.67 | $29,211.76 |
| 2017-12-07 | $0.002830 | $0.003260 | $0.001978 | $0.002500 | $3,166.12 | $25,816.34 |
| 2017-12-08 | $0.002491 | $0.003181 | $0.001678 | $0.001721 | $1,049.29 | $32,941.09 |
| 2017-12-09 | $0.002767 | $0.002808 | $0.001372 | $0.002351 | $294.27 | $46,029.30 |
| 2017-12-10 | $0.002361 | $0.002361 | $0.0008075 | $0.001536 | $780.04 | $30,666.66 |
| 2017-12-11 | $0.001525 | $0.002381 | $0.001016 | $0.001142 | $320.39 | $23,277.97 |
| 2017-12-12 | $0.001146 | $0.002149 | $0.001119 | $0.001480 | $155.09 | $30,773.26 |
| 2017-12-13 | $0.001482 | $0.001817 | $0.0009794 | $0.0009864 | $641.83 | $21,023.36 |
| 2017-12-14 | $0.0009832 | $0.004801 | $0.0009721 | $0.001493 | $6,290.03 | $32,434.06 |
| 2017-12-15 | $0.001496 | $0.004047 | $0.001203 | $0.001433 | $4,501.89 | $31,646.89 |
| 2017-12-16 | $0.001435 | $0.01495 | $0.001416 | $0.003517 | $6,859.19 | $78,974.71 |
| 2017-12-17 | $0.003684 | $0.005771 | $0.002572 | $0.002596 | $16,489.50 | $59,300.97 |
| 2017-12-18 | $0.005109 | $0.01862 | $0.003011 | $0.01480 | $80,985.30 | $343,585 |
| 2017-12-19 | $0.01481 | $0.1195 | $0.006519 | $0.02637 | $979,489 | $629,544 |
| 2017-12-20 | $0.02635 | $0.02958 | $0.01630 | $0.02112 | $120,313 | $515,540 |
| 2017-12-21 | $0.02117 | $0.02117 | $0.002406 | $0.005599 | $50,062.30 | $139,726 |
| 2017-12-22 | $0.005618 | $0.01682 | $0.002986 | $0.01185 | $12,513.50 | $301,469 |
| 2017-12-23 | $0.01196 | $0.01297 | $0.006685 | $0.008529 | $17,421.00 | $221,310 |
| 2017-12-24 | $0.008623 | $0.008623 | $0.005512 | $0.008100 | $17,348.10 | $214,107 |
| 2017-12-25 | $0.008184 | $0.01105 | $0.006676 | $0.008399 | $9,711.03 | $226,446 |
| 2017-12-26 | $0.008390 | $0.01030 | $0.007330 | $0.008447 | $4,596.53 | $232,315 |
| 2017-12-27 | $0.008453 | $0.01010 | $0.008053 | $0.009969 | $4,891.23 | $279,625 |
| 2017-12-28 | $0.009948 | $0.01045 | $0.008573 | $0.01045 | $628.67 | $298,307 |
| 2017-12-29 | $0.01056 | $0.02372 | $0.01041 | $0.01855 | $26,343.40 | $539,738 |
| 2017-12-30 | $0.01850 | $0.01889 | $0.001974 | $0.007441 | $30,205.60 | $220,079 |
| 2017-12-31 | $0.007361 | $0.01457 | $0.007286 | $0.008728 | $12,427.90 | $262,611 |