Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01423 | $0.01520 | $0.01101 | $0.01283 | $363.39 | $669,286 |
| 2018-02-02 | $0.01280 | $0.01280 | $0.009180 | $0.01104 | $381.07 | $584,754 |
| 2018-02-03 | $0.01111 | $0.01113 | $0.009122 | $0.009252 | $275.88 | $498,766 |
| 2018-02-04 | $0.009264 | $0.009667 | $0.008841 | $0.009462 | $363.54 | $519,739 |
| 2018-02-05 | $0.009389 | $0.01086 | $0.006660 | $0.006951 | $281.16 | $387,607 |
| 2018-02-06 | $0.006962 | $0.007431 | $0.002177 | $0.006970 | $1,501.85 | $394,201 |
| 2018-02-07 | $0.006903 | $0.007895 | $0.005596 | $0.007459 | $899.93 | $428,065 |
| 2018-02-08 | $0.007431 | $0.008125 | $0.006452 | $0.006483 | $262.16 | $377,071 |
| 2018-02-09 | $0.006501 | $0.006865 | $0.005267 | $0.006865 | $144.57 | $404,785 |
| 2018-02-10 | $0.006854 | $0.007331 | $0.003764 | $0.006533 | $92.59 | $390,308 |
| 2018-02-11 | $0.006527 | $0.007528 | $0.005843 | $0.006325 | $745.03 | $382,825 |
| 2018-02-12 | $0.006365 | $0.007302 | $0.005711 | $0.006735 | $618.38 | $412,746 |
| 2018-02-13 | $0.008400 | $0.008733 | $0.007669 | $0.007669 | $165.99 | $475,424 |
| 2018-02-14 | $0.006817 | $0.009995 | $0.006817 | $0.008590 | $1,389.93 | $538,992 |
| 2018-02-15 | $0.008699 | $0.01045 | $0.008535 | $0.009642 | $401.05 | $612,941 |
| 2018-02-16 | $0.009625 | $0.01078 | $0.008298 | $0.01073 | $116.18 | $689,796 |
| 2018-02-17 | $0.01073 | $0.01263 | $0.008389 | $0.01256 | $554.33 | $824,006 |
| 2018-02-18 | $0.01260 | $0.01260 | $0.001712 | $0.01170 | $254.10 | $775,177 |
| 2018-02-19 | $0.01163 | $0.02120 | $0.007008 | $0.01744 | $3,773.81 | $1,167,211 |
| 2018-02-20 | $0.01746 | $0.01801 | $0.005670 | $0.01456 | $543.71 | $983,704 |
| 2018-02-21 | $0.01455 | $0.01473 | $0.009072 | $0.009072 | $852.05 | $625,951 |
| 2018-02-22 | $0.009058 | $0.01160 | $0.008939 | $0.01152 | $1,847.16 | $805,399 |
| 2018-02-23 | $0.01151 | $0.01263 | $0.01102 | $0.01257 | $4,371.73 | $892,879 |
| 2018-02-24 | $0.01255 | $0.01302 | $0.01157 | $0.01274 | $2,330.85 | $915,420 |
| 2018-02-25 | $0.01272 | $0.01292 | $0.01095 | $0.01103 | $971.67 | $802,617 |
| 2018-02-26 | $0.01104 | $0.01618 | $0.01102 | $0.01598 | $192.82 | $1,177,247 |
| 2018-02-27 | $0.01603 | $0.01608 | $0.01062 | $0.01403 | $2,956.30 | $1,046,220 |
| 2018-02-28 | $0.01401 | $0.01428 | $0.01220 | $0.01394 | $6,893.06 | $1,056,496 |