Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002143 | $0.002144 | $0.001829 | $0.002054 | $1,950.57 | $538,585 |
| 2018-08-02 | $0.002055 | $0.002458 | $0.001865 | $0.002400 | $1,422.97 | $634,435 |
| 2018-08-03 | $0.002399 | $0.002553 | $0.001545 | $0.001552 | $413.74 | $413,081 |
| 2018-08-04 | $0.001554 | $0.002060 | $0.001526 | $0.001597 | $132.53 | $428,262 |
| 2018-08-05 | $0.001598 | $0.002033 | $0.001433 | $0.001955 | $141.38 | $527,711 |
| 2018-08-06 | $0.001958 | $0.001994 | $0.001603 | $0.001989 | $772.02 | $539,997 |
| 2018-08-07 | $0.001988 | $0.002003 | $0.001545 | $0.001545 | $213.96 | $421,918 |
| 2018-08-08 | $0.001547 | $0.001868 | $0.001406 | $0.001863 | $609.23 | $509,564 |
| 2018-08-09 | $0.001867 | $0.001955 | $0.001412 | $0.001782 | $358.01 | $487,991 |
| 2018-08-10 | $0.001780 | $0.001801 | $0.001578 | $0.001637 | $61.24 | $448,773 |
| 2018-08-11 | $0.001636 | $0.001790 | $0.001609 | $0.001744 | $15.11 | $478,477 |
| 2018-08-12 | $0.001739 | $0.001752 | $0.001221 | $0.001618 | $46.01 | $444,056 |
| 2018-08-13 | $0.001617 | $0.001653 | $0.001113 | $0.001139 | $322.78 | $312,791 |
| 2018-08-14 | $0.001138 | $0.001530 | $0.0008730 | $0.001016 | $242.58 | $279,213 |
| 2018-08-15 | $0.001015 | $0.001113 | $0.0009726 | $0.0009884 | $23.49 | $271,866 |
| 2018-08-16 | $0.0009870 | $0.001025 | $0.0008163 | $0.001025 | $27.05 | $282,139 |
| 2018-08-17 | $0.001025 | $0.001054 | $0.0006794 | $0.0008768 | $29.96 | $241,468 |
| 2018-08-18 | $0.0008788 | $0.001104 | $0.0006681 | $0.001023 | $80.88 | $281,943 |
| 2018-08-19 | $0.001024 | $0.001024 | $0.0005587 | $0.0005619 | $79.72 | $154,945 |
| 2018-08-20 | $0.0005609 | $0.0006768 | $0.0005035 | $0.0006745 | $30.80 | $186,694 |
| 2018-08-21 | $0.0006735 | $0.0006809 | $0.0004691 | $0.0005553 | $40.66 | $153,838 |
| 2018-08-22 | $0.0005554 | $0.0008678 | $0.0004410 | $0.0008617 | $97.23 | $238,708 |
| 2018-08-23 | $0.0008619 | $0.0008752 | $0.0004815 | $0.0007126 | $12.47 | $197,411 |
| 2018-08-24 | $0.0007132 | $0.0007139 | $0.0004547 | $0.0005227 | $17.43 | $34,501.96 |
| 2018-08-25 | $0.0005218 | $0.0007424 | $0.0004614 | $0.0007399 | $45.10 | $48,837.52 |
| 2018-08-26 | $0.0007415 | $0.0007428 | $0.0004009 | $0.0004033 | $29.89 | $26,621.57 |
| 2018-08-27 | $0.0004031 | $0.0006605 | $0.0004020 | $0.0006285 | $81.86 | $41,994.95 |
| 2018-08-28 | $0.0006273 | $0.0006511 | $0.0004931 | $0.0004960 | $5.53 | $33,243.69 |
| 2018-08-29 | $0.0004964 | $0.0006461 | $0.0003598 | $0.0003598 | $69.10 | $24,193.41 |
| 2018-08-30 | $0.0003600 | $0.0004590 | $0.0003597 | $0.0004355 | $52.64 | $29,369.97 |
| 2018-08-31 | $0.0004359 | $0.0004407 | $0.0003457 | $0.0003524 | $25.52 | $23,845.24 |