Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002559 | $0.0003154 | $0.0002559 | $0.0003154 | $60.99 | $25,213.91 |
| 2018-11-02 | $0.0003154 | $0.0003781 | $0.0002509 | $0.0002509 | $114.40 | $20,084.95 |
| 2018-11-03 | $0.0002509 | $0.0003169 | $0.0001913 | $0.0001913 | $478.29 | $15,334.49 |
| 2018-11-04 | $0.0001913 | $0.0002550 | $0.0001913 | $0.0002513 | $1.05 | $20,174.31 |
| 2018-11-05 | $0.0002513 | $0.0002570 | $0.0001918 | $0.0001925 | $10.87 | $15,473.96 |
| 2018-11-06 | $0.0001933 | $0.0001944 | $0.0001280 | $0.0001944 | $15.42 | $15,607.49 |
| 2018-11-07 | $0.0001944 | $0.0002618 | $0.0001936 | $0.0002618 | $36.95 | $21,098.62 |
| 2018-11-08 | $0.0002616 | $0.0003690 | $0.0002570 | $0.0002573 | $17.37 | $20,766.63 |
| 2018-11-09 | $0.0002573 | $0.0002585 | $0.0001910 | $0.0001915 | $5.85 | $15,475.95 |
| 2018-11-10 | $0.0001915 | $0.0001934 | $0.0001913 | $0.0001927 | $33.76 | $15,595.67 |
| 2018-11-11 | $0.0001926 | $0.0001931 | $0.0001901 | $0.0001918 | $1.93 | $15,538.01 |
| 2018-11-12 | $0.0001929 | $0.0002564 | $0.0001911 | $0.0002559 | $59.47 | $20,759.86 |
| 2018-11-13 | $0.0002548 | $0.0002559 | $0.0001899 | $0.0001910 | $0.09148 | $15,515.92 |
| 2018-11-14 | $0.0001904 | $0.0001908 | $0.0001650 | $0.0001710 | $71.04 | $13,911.04 |
| 2018-11-15 | $0.0001719 | $0.0001726 | $0.0001100 | $0.0001692 | $2.02 | $13,782.43 |
| 2018-11-16 | $0.0001692 | $0.0001694 | $0.0001110 | $0.0001113 | $0.1938 | $9,077.07 |
| 2018-11-17 | $0.0001115 | $0.0001671 | $0.0001101 | $0.0001663 | $0.1252 | $13,580.98 |
| 2018-11-18 | $0.0001668 | $0.0001691 | $0.0001115 | $0.0001685 | $8.81 | $13,777.98 |
| 2018-11-19 | $0.0001686 | $0.0001686 | $0.00009585 | $0.00009687 | $0.4502 | $7,931.39 |
| 2018-11-20 | $0.00009631 | $0.00009890 | $0.00008668 | $0.00009177 | $0 | $7,523.28 |
| 2018-11-21 | $0.00009177 | $0.0001385 | $0.00009177 | $0.0001383 | $7.28 | $11,353.28 |
| 2018-11-22 | $0.0001378 | $0.0001390 | $0.0001330 | $0.0001352 | $0 | $11,108.63 |
| 2018-11-23 | $0.0001352 | $0.0001352 | $0.00004249 | $0.00004336 | $128.50 | $3,568.38 |
| 2018-11-24 | $0.00004333 | $0.0001309 | $0.00004206 | $0.00007733 | $102.59 | $6,372.97 |
| 2018-11-25 | $0.00007735 | $0.00008267 | $0.00003741 | $0.00008011 | $18.18 | $6,610.01 |
| 2018-11-26 | $0.00008009 | $0.00008232 | $0.00003617 | $0.00007539 | $97.29 | $6,228.92 |
| 2018-11-27 | $0.00007534 | $0.0001157 | $0.00007299 | $0.0001146 | $76.53 | $9,479.60 |
| 2018-11-28 | $0.0001147 | $0.0001223 | $0.00008007 | $0.00008502 | $89.27 | $7,042.97 |
| 2018-11-29 | $0.00008537 | $0.00008828 | $0.00008261 | $0.00008557 | $22.46 | $7,097.47 |
| 2018-11-30 | $0.00008577 | $0.00008649 | $0.00007859 | $0.00008025 | $0 | $6,665.69 |