Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001140 | $0.0001140 | $0.0001140 | $0.0001140 | $0 | $9,846.94 |
| 2019-01-02 | $0.0001140 | $0.0001186 | $0.0001140 | $0.0001180 | $0.09041 | $10,206.79 |
| 2019-01-03 | $0.0001181 | $0.0001182 | $0.0001169 | $0.0001171 | $0 | $10,142.46 |
| 2019-01-04 | $0.0001171 | $0.0001171 | $0.0001151 | $0.0001157 | $0.8221 | $10,035.76 |
| 2019-01-05 | $0.0001154 | $0.0001171 | $0.0001149 | $0.0001149 | $0 | $9,972.48 |
| 2019-01-06 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $9,983.85 |
| 2019-01-07 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $9,996.14 |
| 2019-01-08 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $10,008.41 |
| 2019-01-09 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $10,020.12 |
| 2019-01-10 | $0.0001149 | $0.0001466 | $0.00007335 | $0.0001101 | $90.52 | $9,616.40 |
| 2019-01-11 | $0.0001101 | $0.0004802 | $0.0001094 | $0.0004784 | $202.91 | $41,835.30 |
| 2019-01-12 | $0.0004779 | $0.0004797 | $0.0001825 | $0.0001828 | $4.48 | $16,005.78 |
| 2019-01-13 | $0.0001827 | $0.0003573 | $0.0001071 | $0.0003546 | $30.86 | $31,081.51 |
| 2019-01-14 | $0.0003547 | $0.0003576 | $0.00003688 | $0.00003699 | $47.58 | $3,247.21 |
| 2019-01-15 | $0.00003697 | $0.00003715 | $0.00003666 | $0.00003678 | $0 | $3,232.17 |
| 2019-01-16 | $0.00003678 | $0.00003678 | $0.00003678 | $0.00003678 | $0 | $3,236.24 |
| 2019-01-17 | $0.00003678 | $0.003237 | $0.00003678 | $0.0003331 | $2,756.64 | $29,346.17 |
| 2019-01-18 | $0.0003330 | $0.0007647 | $0.0002586 | $0.0004020 | $810.07 | $35,465.20 |
| 2019-01-19 | $0.0004021 | $0.001504 | $0.0002239 | $0.0006336 | $1,273.03 | $55,972.84 |
| 2019-01-20 | $0.0006330 | $0.0006344 | $0.0003358 | $0.0005754 | $178.50 | $50,891.16 |
| 2019-01-21 | $0.0005760 | $0.0005773 | $0.0003202 | $0.0003217 | $92.95 | $28,493.15 |
| 2019-01-22 | $0.0003219 | $0.0003927 | $0.0002879 | $0.0002883 | $52.08 | $25,563.67 |
| 2019-01-23 | $0.0002884 | $0.0002893 | $0.0002492 | $0.0002866 | $42.81 | $25,442.98 |
| 2019-01-24 | $0.0002865 | $0.0002877 | $0.0002142 | $0.0002522 | $41.08 | $22,418.93 |
| 2019-01-25 | $0.0002528 | $0.0002530 | $0.0002501 | $0.0002522 | $21.60 | $22,450.02 |
| 2019-01-26 | $0.0002522 | $0.0002560 | $0.0002511 | $0.0002520 | $12.62 | $22,458.37 |
| 2019-01-27 | $0.0002520 | $0.0002527 | $0.0002477 | $0.0002504 | $67.41 | $22,341.00 |
| 2019-01-28 | $0.0002506 | $0.0003477 | $0.0002417 | $0.0003465 | $61.87 | $30,958.63 |
| 2019-01-29 | $0.0003468 | $0.0003473 | $0.0002732 | $0.0002750 | $41.47 | $24,601.59 |
| 2019-01-30 | $0.0002753 | $0.0002799 | $0.0002739 | $0.0002787 | $4.33 | $24,959.86 |
| 2019-01-31 | $0.0002786 | $0.0003822 | $0.0002783 | $0.0003799 | $116.83 | $34,064.27 |