Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001932 | $0.004081 | $0.001831 | $0.002082 | $555.27 | $239,341 |
| 2018-05-02 | $0.002086 | $0.003315 | $0.002012 | $0.002353 | $1,106.07 | $273,512 |
| 2018-05-03 | $0.002354 | $0.003533 | $0.002354 | $0.002438 | $15.66 | $285,703 |
| 2018-05-04 | $0.002437 | $0.002442 | $0.002316 | $0.002327 | $19.36 | $274,779 |
| 2018-05-05 | $0.002326 | $0.002969 | $0.002286 | $0.002960 | $1,445.33 | $351,955 |
| 2018-05-06 | $0.002962 | $0.002990 | $0.002173 | $0.002210 | $26.56 | $264,689 |
| 2018-05-07 | $0.002211 | $0.002879 | $0.001938 | $0.002759 | $2,307.48 | $334,655 |
| 2018-05-08 | $0.002765 | $0.003052 | $0.001983 | $0.002667 | $620.47 | $326,566 |
| 2018-05-09 | $0.002663 | $0.002694 | $0.001804 | $0.002689 | $61.07 | $331,914 |
| 2018-05-10 | $0.002688 | $0.002920 | $0.001721 | $0.001723 | $919.74 | $214,256 |
| 2018-05-11 | $0.001725 | $0.003950 | $0.001594 | $0.003920 | $28.54 | $491,531 |
| 2018-05-12 | $0.003988 | $0.004176 | $0.002210 | $0.002428 | $211.24 | $306,803 |
| 2018-05-13 | $0.002427 | $0.002442 | $0.001068 | $0.001353 | $1,399.74 | $172,269 |
| 2018-05-14 | $0.001352 | $0.001631 | $0.001329 | $0.001440 | $176.94 | $184,840 |
| 2018-05-15 | $0.001438 | $0.001689 | $0.001418 | $0.001470 | $281.09 | $190,190 |
| 2018-05-16 | $0.001469 | $0.001994 | $0.001466 | $0.001747 | $139.67 | $227,854 |
| 2018-05-17 | $0.001748 | $0.002065 | $0.001644 | $0.001891 | $463.11 | $248,653 |
| 2018-05-18 | $0.001893 | $0.002131 | $0.001845 | $0.002114 | $54.61 | $280,242 |
| 2018-05-19 | $0.002114 | $0.002159 | $0.001645 | $0.001730 | $21.75 | $231,283 |
| 2018-05-20 | $0.001732 | $0.001922 | $0.001573 | $0.001663 | $255.29 | $224,178 |
| 2018-05-21 | $0.001665 | $0.004737 | $0.0008361 | $0.003982 | $7,949.61 | $541,137 |
| 2018-05-22 | $0.004739 | $0.005201 | $0.002266 | $0.003977 | $8,981.18 | $544,896 |
| 2018-05-23 | $0.003973 | $0.003984 | $0.0009732 | $0.001084 | $2,464.11 | $149,798 |
| 2018-05-24 | $0.001309 | $0.002103 | $0.001046 | $0.001709 | $665.72 | $238,165 |
| 2018-05-25 | $0.001708 | $0.001859 | $0.001311 | $0.001690 | $1,672.19 | $237,555 |
| 2018-05-26 | $0.001688 | $0.001730 | $0.001256 | $0.001563 | $673.57 | $221,503 |
| 2018-05-27 | $0.001564 | $0.001596 | $0.001350 | $0.001586 | $31.70 | $226,566 |
| 2018-05-28 | $0.001586 | $0.002218 | $0.001573 | $0.002203 | $721.45 | $317,231 |
| 2018-05-29 | $0.002203 | $0.002212 | $0.001212 | $0.002089 | $890.78 | $303,183 |
| 2018-05-30 | $0.002090 | $0.002618 | $0.001002 | $0.001007 | $1,909.29 | $147,357 |
| 2018-05-31 | $0.001007 | $0.001657 | $0.0008863 | $0.0008878 | $823.55 | $131,080 |