Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0007762 | $0.0007805 | $0.0003936 | $0.0004013 | $45.32 | $78,533.93 |
| 2018-07-02 | $0.0004013 | $0.0007774 | $0.0003796 | $0.0007717 | $133.54 | $152,512 |
| 2018-07-03 | $0.0007681 | $0.0007913 | $0.0004477 | $0.0005241 | $620.49 | $104,602 |
| 2018-07-04 | $0.0005239 | $0.0005247 | $0.0003380 | $0.0003897 | $299.74 | $78,564.15 |
| 2018-07-05 | $0.0003906 | $0.0007093 | $0.0002895 | $0.0007085 | $263.69 | $144,299 |
| 2018-07-06 | $0.0007084 | $0.0009272 | $0.0004521 | $0.0007140 | $670.38 | $146,789 |
| 2018-07-07 | $0.0007128 | $0.001086 | $0.0005543 | $0.0006224 | $700.79 | $129,314 |
| 2018-07-08 | $0.0006218 | $0.0006230 | $0.0004136 | $0.0004788 | $132.04 | $100,520 |
| 2018-07-09 | $0.0004786 | $0.0005710 | $0.0004020 | $0.0004438 | $92.39 | $94,021.50 |
| 2018-07-10 | $0.0004435 | $0.0005134 | $0.0004370 | $0.0005055 | $59.02 | $108,733 |
| 2018-07-11 | $0.0005055 | $0.0005789 | $0.0004444 | $0.0005294 | $92.53 | $114,911 |
| 2018-07-12 | $0.0005293 | $0.0005293 | $0.0003698 | $0.0004183 | $19.37 | $91,623.86 |
| 2018-07-13 | $0.0004187 | $0.0006104 | $0.0003835 | $0.0005906 | $185.10 | $130,454 |
| 2018-07-14 | $0.0005894 | $0.0006294 | $0.0004665 | $0.0005640 | $0.1692 | $126,230 |
| 2018-07-15 | $0.0005639 | $0.0006398 | $0.0005620 | $0.0006356 | $32.20 | $143,412 |
| 2018-07-16 | $0.0006364 | $0.0006667 | $0.0006347 | $0.0006667 | $171.31 | $151,791 |
| 2018-07-17 | $0.0006650 | $0.0007103 | $0.0006384 | $0.0006896 | $38.72 | $158,318 |
| 2018-07-18 | $0.0006893 | $0.0009076 | $0.0006705 | $0.0008616 | $120.35 | $199,420 |
| 2018-07-19 | $0.0008612 | $0.001104 | $0.0008310 | $0.001094 | $158.63 | $256,493 |
| 2018-07-20 | $0.001095 | $0.001095 | $0.0008021 | $0.0008069 | $68.70 | $190,892 |
| 2018-07-21 | $0.0008068 | $0.0008083 | $0.0006564 | $0.0006664 | $16.82 | $158,738 |
| 2018-07-22 | $0.0006663 | $0.0007547 | $0.0006635 | $0.0007404 | $0.8144 | $177,372 |
| 2018-07-23 | $0.0007395 | $0.0007742 | $0.0007395 | $0.0007690 | $0.8458 | $184,578 |
| 2018-07-24 | $0.0007857 | $0.01601 | $0.0007857 | $0.001112 | $881.24 | $268,751 |
| 2018-07-25 | $0.001092 | $0.003009 | $0.001082 | $0.002094 | $252.01 | $507,569 |
| 2018-07-26 | $0.002094 | $0.002112 | $0.001007 | $0.001017 | $59.99 | $247,248 |
| 2018-07-27 | $0.001017 | $0.002078 | $0.0009998 | $0.002051 | $41.51 | $499,499 |
| 2018-07-28 | $0.002055 | $0.002464 | $0.0009795 | $0.002291 | $41.69 | $562,550 |
| 2018-07-29 | $0.002300 | $0.002316 | $0.001642 | $0.001651 | $19.95 | $411,972 |
| 2018-07-30 | $0.001652 | $0.002441 | $0.001323 | $0.002366 | $525.08 | $594,207 |
| 2018-07-31 | $0.002361 | $0.002361 | $0.001789 | $0.002141 | $761.88 | $539,574 |