Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0008884 | $0.001496 | $0.0008884 | $0.001278 | $972.36 | $190,262 |
| 2018-06-02 | $0.001278 | $0.001458 | $0.001271 | $0.001450 | $57.37 | $217,839 |
| 2018-06-03 | $0.001450 | $0.001777 | $0.001141 | $0.001236 | $483.50 | $187,197 |
| 2018-06-04 | $0.001236 | $0.001740 | $0.0009944 | $0.0009960 | $1,776.20 | $152,268 |
| 2018-06-05 | $0.0009965 | $0.001326 | $0.0009873 | $0.001073 | $769.60 | $165,428 |
| 2018-06-06 | $0.001072 | $0.001530 | $0.0009863 | $0.001522 | $582.25 | $236,829 |
| 2018-06-07 | $0.001523 | $0.001618 | $0.001022 | $0.001399 | $507.67 | $219,558 |
| 2018-06-08 | $0.001400 | $0.001429 | $0.0009920 | $0.0009920 | $521.73 | $157,134 |
| 2018-06-09 | $0.0009915 | $0.001489 | $0.0009912 | $0.001400 | $646.48 | $223,709 |
| 2018-06-10 | $0.001401 | $0.001401 | $0.0006991 | $0.0007636 | $811.51 | $123,173 |
| 2018-06-11 | $0.0007647 | $0.0009311 | $0.0007423 | $0.0008929 | $34.70 | $145,353 |
| 2018-06-12 | $0.0008925 | $0.001144 | $0.0005471 | $0.0005897 | $535.17 | $96,852.16 |
| 2018-06-13 | $0.0005912 | $0.0008321 | $0.0005884 | $0.0006491 | $221.26 | $107,640 |
| 2018-06-14 | $0.0006488 | $0.0008646 | $0.0006105 | $0.0008163 | $197.43 | $136,512 |
| 2018-06-15 | $0.0008150 | $0.0008367 | $0.0006413 | $0.0006448 | $16.95 | $108,810 |
| 2018-06-16 | $0.0006425 | $0.0007140 | $0.0006425 | $0.0006645 | $79.66 | $113,144 |
| 2018-06-17 | $0.0006663 | $0.001115 | $0.0006660 | $0.0009770 | $670.70 | $167,929 |
| 2018-06-18 | $0.001036 | $0.001104 | $0.0007118 | $0.0007480 | $378.87 | $129,749 |
| 2018-06-19 | $0.0007478 | $0.001010 | $0.0007478 | $0.0007989 | $76.94 | $139,832 |
| 2018-06-20 | $0.0007994 | $0.0008214 | $0.0005953 | $0.0006951 | $356.30 | $122,809 |
| 2018-06-21 | $0.0006953 | $0.0007605 | $0.0006088 | $0.0006189 | $16.73 | $110,388 |
| 2018-06-22 | $0.0006183 | $0.0007864 | $0.0005350 | $0.0005446 | $53.16 | $98,044.98 |
| 2018-06-23 | $0.0005447 | $0.0006011 | $0.0005437 | $0.0005551 | $16.53 | $100,847 |
| 2018-06-24 | $0.0005550 | $0.0006987 | $0.0004044 | $0.0004647 | $108.24 | $85,233.18 |
| 2018-06-25 | $0.0004638 | $0.0005036 | $0.0004268 | $0.0004399 | $69.07 | $81,424.30 |
| 2018-06-26 | $0.0004399 | $0.0005038 | $0.0004370 | $0.0004812 | $334.20 | $89,904.78 |
| 2018-06-27 | $0.0004810 | $0.0004922 | $0.0004537 | $0.0004542 | $4.35 | $85,626.97 |
| 2018-06-28 | $0.0004544 | $0.0005333 | $0.0004224 | $0.0004248 | $93.52 | $80,856.87 |
| 2018-06-29 | $0.0004250 | $0.0006872 | $0.0004189 | $0.0006787 | $11.22 | $130,370 |
| 2018-06-30 | $0.0006795 | $0.0008253 | $0.0006002 | $0.0007760 | $63.73 | $150,458 |