Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005916 | $0.006615 | $0.005459 | $0.006529 | $0.01417 | $616,038 |
| 2018-04-02 | $0.006511 | $0.006746 | $0.002418 | $0.002465 | $150.54 | $234,117 |
| 2018-04-03 | $0.002467 | $0.003814 | $0.002459 | $0.003812 | $395.93 | $364,337 |
| 2018-04-04 | $0.003812 | $0.004167 | $0.002928 | $0.002955 | $326.67 | $284,229 |
| 2018-04-05 | $0.002956 | $0.006612 | $0.002894 | $0.003376 | $29.65 | $326,798 |
| 2018-04-06 | $0.003374 | $0.003397 | $0.002015 | $0.002079 | $32.09 | $202,456 |
| 2018-04-07 | $0.002079 | $0.003497 | $0.001713 | $0.003427 | $58.61 | $336,075 |
| 2018-04-08 | $0.003430 | $0.004596 | $0.002647 | $0.002665 | $0.002665 | $263,037 |
| 2018-04-09 | $0.002670 | $0.002725 | $0.002527 | $0.002527 | $0.002527 | $250,736 |
| 2018-04-10 | $0.002738 | $0.002738 | $0.002714 | $0.002730 | $4.55 | $272,897 |
| 2018-04-11 | $0.002732 | $0.002744 | $0.001706 | $0.002330 | $26.31 | $234,417 |
| 2018-04-12 | $0.002324 | $0.002686 | $0.001279 | $0.001545 | $108.38 | $156,485 |
| 2018-04-13 | $0.001546 | $0.003205 | $0.001389 | $0.003068 | $140.19 | $313,097 |
| 2018-04-14 | $0.003068 | $0.003269 | $0.003058 | $0.003197 | $258.98 | $328,481 |
| 2018-04-15 | $0.003200 | $0.003454 | $0.003200 | $0.003397 | $689.31 | $351,193 |
| 2018-04-16 | $0.003397 | $0.003424 | $0.003167 | $0.003216 | $334.94 | $334,669 |
| 2018-04-17 | $0.003213 | $0.003256 | $0.003144 | $0.003154 | $254.02 | $330,401 |
| 2018-04-18 | $0.003157 | $0.006932 | $0.001813 | $0.003350 | $676.08 | $353,227 |
| 2018-04-19 | $0.003352 | $0.003949 | $0.002057 | $0.003949 | $2,104.80 | $419,097 |
| 2018-04-20 | $0.003951 | $0.004212 | $0.003876 | $0.004057 | $308.02 | $433,292 |
| 2018-04-21 | $0.004059 | $0.004575 | $0.003699 | $0.004515 | $226.19 | $485,015 |
| 2018-04-22 | $0.004515 | $0.004515 | $0.002029 | $0.002726 | $3,442.41 | $294,780 |
| 2018-04-23 | $0.002720 | $0.004266 | $0.001859 | $0.001873 | $528.68 | $203,861 |
| 2018-04-24 | $0.001874 | $0.003440 | $0.001701 | $0.002829 | $512.03 | $309,947 |
| 2018-04-25 | $0.002810 | $0.003651 | $0.002768 | $0.003339 | $951.84 | $368,202 |
| 2018-04-26 | $0.003367 | $0.003367 | $0.002562 | $0.003299 | $348.15 | $366,276 |
| 2018-04-27 | $0.003304 | $0.003315 | $0.002298 | $0.002449 | $250.55 | $273,761 |
| 2018-04-28 | $0.002441 | $0.003412 | $0.002357 | $0.002376 | $587.20 | $267,487 |
| 2018-04-29 | $0.002375 | $0.003280 | $0.002249 | $0.002258 | $226.24 | $255,999 |
| 2018-04-30 | $0.002258 | $0.004084 | $0.001777 | $0.001932 | $1,265.38 | $220,449 |