Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01396 | $0.01779 | $0.01224 | $0.01557 | $190.44 | $1,194,896 |
| 2018-03-02 | $0.01553 | $0.01663 | $0.01267 | $0.01358 | $275.38 | $1,054,464 |
| 2018-03-03 | $0.01357 | $0.01554 | $0.01084 | $0.01554 | $218.24 | $1,219,604 |
| 2018-03-04 | $0.01551 | $0.01552 | $0.01251 | $0.01333 | $1,491.15 | $1,057,407 |
| 2018-03-05 | $0.01333 | $0.01411 | $0.01146 | $0.01366 | $1,130.84 | $1,094,763 |
| 2018-03-06 | $0.01365 | $0.01426 | $0.01271 | $0.01426 | $227.23 | $1,153,231 |
| 2018-03-07 | $0.01423 | $0.01622 | $0.01202 | $0.01207 | $49.62 | $981,223 |
| 2018-03-08 | $0.01207 | $0.01234 | $0.009072 | $0.009361 | $47.75 | $764,828 |
| 2018-03-09 | $0.009302 | $0.01027 | $0.007978 | $0.009173 | $1,010.14 | $753,787 |
| 2018-03-10 | $0.009176 | $0.01070 | $0.008918 | $0.008918 | $77.08 | $736,660 |
| 2018-03-11 | $0.008894 | $0.01021 | $0.008604 | $0.01005 | $360.87 | $834,647 |
| 2018-03-12 | $0.01002 | $0.01064 | $0.008102 | $0.009930 | $33.21 | $829,106 |
| 2018-03-13 | $0.009874 | $0.01004 | $0.006953 | $0.007483 | $316.35 | $627,810 |
| 2018-03-14 | $0.007484 | $0.008729 | $0.007284 | $0.007500 | $228.61 | $632,543 |
| 2018-03-15 | $0.007494 | $0.008006 | $0.006754 | $0.007955 | $131.44 | $677,224 |
| 2018-03-16 | $0.007938 | $0.008853 | $0.007810 | $0.008477 | $1,013.19 | $726,448 |
| 2018-03-17 | $0.008485 | $0.008485 | $0.007537 | $0.007574 | $183.52 | $652,834 |
| 2018-03-18 | $0.007558 | $0.007558 | $0.006373 | $0.007252 | $121.19 | $628,591 |
| 2018-03-19 | $0.007241 | $0.01529 | $0.007197 | $0.008006 | $15.09 | $698,091 |
| 2018-03-20 | $0.008039 | $0.008733 | $0.007470 | $0.008621 | $583.71 | $756,265 |
| 2018-03-21 | $0.008637 | $0.008885 | $0.006444 | $0.006506 | $325.34 | $574,091 |
| 2018-03-22 | $0.006494 | $0.01082 | $0.005674 | $0.008042 | $851.77 | $713,697 |
| 2018-03-23 | $0.008042 | $0.008042 | $0.007312 | $0.007355 | $18.71 | $656,728 |
| 2018-03-24 | $0.007462 | $0.01152 | $0.004312 | $0.004312 | $87.11 | $387,335 |
| 2018-03-25 | $0.004253 | $0.007564 | $0.004253 | $0.007419 | $585.97 | $670,297 |
| 2018-03-26 | $0.007414 | $0.007494 | $0.004816 | $0.007467 | $8.28 | $678,694 |
| 2018-03-27 | $0.007455 | $0.007461 | $0.001976 | $0.006084 | $592.15 | $556,364 |
| 2018-03-28 | $0.006082 | $0.006194 | $0.001728 | $0.003347 | $61.37 | $308,145 |
| 2018-03-29 | $0.003351 | $0.006223 | $0.001523 | $0.006091 | $1,127.96 | $564,334 |
| 2018-03-30 | $0.006076 | $0.006105 | $0.003655 | $0.005208 | $1,121.92 | $485,583 |
| 2018-03-31 | $0.005210 | $0.005940 | $0.002287 | $0.005917 | $492.56 | $554,940 |