Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0003520 | $0.0006489 | $0.0003518 | $0.0003963 | $35.65 | $26,895.11 |
| 2018-09-02 | $0.0003964 | $0.0004000 | $0.0003597 | $0.0003903 | $39.49 | $26,570.30 |
| 2018-09-03 | $0.0003902 | $0.0003908 | $0.0003343 | $0.0003561 | $58.14 | $24,319.50 |
| 2018-09-04 | $0.0003561 | $0.0006265 | $0.0002911 | $0.0005487 | $193.79 | $37,586.01 |
| 2018-09-05 | $0.0005491 | $0.0006227 | $0.0004578 | $0.0005959 | $80.87 | $41,559.28 |
| 2018-09-06 | $0.0005970 | $0.0005970 | $0.0004401 | $0.0005389 | $90.58 | $37,691.58 |
| 2018-09-07 | $0.0005383 | $0.0006347 | $0.0004909 | $0.0005724 | $51.56 | $40,145.33 |
| 2018-09-08 | $0.0005731 | $0.0005888 | $0.0005258 | $0.0005527 | $11.59 | $38,882.92 |
| 2018-09-09 | $0.0005525 | $0.0006203 | $0.0004992 | $0.0005011 | $73.24 | $35,359.54 |
| 2018-09-10 | $0.0005008 | $0.0005083 | $0.0004386 | $0.0004398 | $100.43 | $31,128.34 |
| 2018-09-11 | $0.0004406 | $0.0005064 | $0.0003847 | $0.0005036 | $50.66 | $35,744.91 |
| 2018-09-12 | $0.0005037 | $0.0005046 | $0.0003785 | $0.0004436 | $14.58 | $31,575.16 |
| 2018-09-13 | $0.0004439 | $0.0004522 | $0.0003869 | $0.0004498 | $14.04 | $32,112.13 |
| 2018-09-14 | $0.0004495 | $0.0004556 | $0.0003866 | $0.0004546 | $12.82 | $32,548.58 |
| 2018-09-15 | $0.0004540 | $0.0005126 | $0.0004358 | $0.0004362 | $13.27 | $31,316.77 |
| 2018-09-16 | $0.0004374 | $0.0004925 | $0.0003227 | $0.0004914 | $31.68 | $35,379.13 |
| 2018-09-17 | $0.0003647 | $0.0004398 | $0.0003639 | $0.0004386 | $10.99 | $31,670.23 |
| 2018-09-18 | $0.0004387 | $0.0007661 | $0.0004370 | $0.0004444 | $52.00 | $32,180.23 |
| 2018-09-19 | $0.0004447 | $0.0006278 | $0.0003702 | $0.0003832 | $113.93 | $27,825.36 |
| 2018-09-20 | $0.0003834 | $0.0004911 | $0.0002961 | $0.0003010 | $86.51 | $21,919.80 |
| 2018-09-21 | $0.0003011 | $0.0003517 | $0.0002756 | $0.0003367 | $23.62 | $24,590.95 |
| 2018-09-22 | $0.0003370 | $0.0003584 | $0.0003090 | $0.0003352 | $7.49 | $24,550.96 |
| 2018-09-23 | $0.0003354 | $0.0003755 | $0.0003335 | $0.0003551 | $24.17 | $26,074.19 |
| 2018-09-24 | $0.0003552 | $0.0003822 | $0.0003238 | $0.0003295 | $9.77 | $24,260.87 |
| 2018-09-25 | $0.0003291 | $0.0003863 | $0.0003177 | $0.0003216 | $9.66 | $23,744.49 |
| 2018-09-26 | $0.0003210 | $0.0003917 | $0.0003192 | $0.0003241 | $168.68 | $24,000.88 |
| 2018-09-27 | $0.0003245 | $0.0003836 | $0.0003245 | $0.0003338 | $12.37 | $24,785.03 |
| 2018-09-28 | $0.0003339 | $0.0003357 | $0.0002639 | $0.0003300 | $51.93 | $24,571.90 |
| 2018-09-29 | $0.0003298 | $0.0003298 | $0.0002632 | $0.0002653 | $17.28 | $19,810.08 |
| 2018-09-30 | $0.0002652 | $0.0003981 | $0.0002636 | $0.0003342 | $7.81 | $25,027.79 |