Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.008762 | $0.01108 | $0.006780 | $0.009385 | $9,580.55 | $288,290 |
| 2018-01-02 | $0.009384 | $0.01030 | $0.008102 | $0.008255 | $16,420.80 | $258,056 |
| 2018-01-03 | $0.008210 | $0.01556 | $0.007473 | $0.01062 | $17,728.60 | $338,805 |
| 2018-01-04 | $0.01068 | $0.04096 | $0.01064 | $0.04096 | $8,314.41 | $1,328,946 |
| 2018-01-05 | $0.04104 | $0.08320 | $0.01273 | $0.02738 | $4,610.47 | $903,620 |
| 2018-01-06 | $0.02740 | $0.03116 | $0.01280 | $0.02341 | $1,685.80 | $786,380 |
| 2018-01-07 | $0.02340 | $0.02414 | $0.01530 | $0.01549 | $1,378.67 | $529,760 |
| 2018-01-08 | $0.01547 | $0.03587 | $0.01227 | $0.02265 | $4,257.35 | $789,423 |
| 2018-01-09 | $0.02259 | $0.03267 | $0.01713 | $0.03267 | $11,845.20 | $1,156,682 |
| 2018-01-10 | $0.03271 | $0.03709 | $0.02306 | $0.03000 | $1,724.79 | $1,072,155 |
| 2018-01-11 | $0.02996 | $0.03229 | $0.02682 | $0.03124 | $2,161.44 | $1,125,238 |
| 2018-01-12 | $0.03144 | $0.03453 | $0.03035 | $0.03078 | $2,679.68 | $1,117,044 |
| 2018-01-13 | $0.03075 | $0.03225 | $0.02930 | $0.03014 | $1,100.45 | $1,113,678 |
| 2018-01-14 | $0.03016 | $0.04073 | $0.02856 | $0.02896 | $726.65 | $1,109,121 |
| 2018-01-15 | $0.02875 | $0.03386 | $0.02824 | $0.03276 | $2,411.64 | $1,284,487 |
| 2018-01-16 | $0.03280 | $0.03844 | $0.02373 | $0.03306 | $675.52 | $1,325,866 |
| 2018-01-17 | $0.03290 | $0.03374 | $0.01675 | $0.02008 | $696.82 | $822,714 |
| 2018-01-18 | $0.02016 | $0.03046 | $0.01980 | $0.02735 | $719.11 | $1,140,835 |
| 2018-01-19 | $0.02932 | $0.03368 | $0.02217 | $0.02872 | $1,094.11 | $1,218,050 |
| 2018-01-20 | $0.02904 | $0.03610 | $0.02454 | $0.02718 | $453.00 | $1,172,254 |
| 2018-01-21 | $0.02725 | $0.02725 | $0.01772 | $0.02428 | $292.30 | $1,063,891 |
| 2018-01-22 | $0.02461 | $0.03516 | $0.02399 | $0.02638 | $1,977.14 | $1,174,679 |
| 2018-01-23 | $0.02631 | $0.02759 | $0.02296 | $0.02527 | $2,806.94 | $1,145,733 |
| 2018-01-24 | $0.02526 | $0.02965 | $0.01728 | $0.02387 | $954.64 | $1,100,209 |
| 2018-01-25 | $0.02410 | $0.02492 | $0.01931 | $0.01940 | $561.71 | $908,787 |
| 2018-01-26 | $0.01935 | $0.03012 | $0.01889 | $0.02551 | $2,457.05 | $1,214,895 |
| 2018-01-27 | $0.02549 | $0.02563 | $0.01910 | $0.02360 | $3,746.06 | $1,140,286 |
| 2018-01-28 | $0.02372 | $0.02404 | $0.01707 | $0.02174 | $345.12 | $1,067,729 |
| 2018-01-29 | $0.02172 | $0.02197 | $0.01753 | $0.02078 | $1,358.97 | $1,038,851 |
| 2018-01-30 | $0.02079 | $0.02161 | $0.01602 | $0.01660 | $432.00 | $841,808 |
| 2018-01-31 | $0.01663 | $0.01670 | $0.01400 | $0.01420 | $611.25 | $730,778 |