Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003804 | $0.0003817 | $0.0002739 | $0.0003136 | $8.93 | $28,151.36 |
| 2019-02-02 | $0.0003132 | $0.0003141 | $0.0002423 | $0.0002459 | $73.18 | $22,092.08 |
| 2019-02-03 | $0.0002460 | $0.0002465 | $0.0002406 | $0.0002416 | $46.44 | $21,718.55 |
| 2019-02-04 | $0.0002428 | $0.0002434 | $0.0001719 | $0.0002424 | $77.92 | $21,800.78 |
| 2019-02-05 | $0.0002416 | $0.0002433 | $0.0002411 | $0.0002424 | $125.03 | $21,817.69 |
| 2019-02-06 | $0.0002433 | $0.0002741 | $0.0002385 | $0.0002726 | $0.1042 | $24,546.42 |
| 2019-02-07 | $0.0002727 | $0.0002740 | $0.0002374 | $0.0002379 | $0.6707 | $21,432.96 |
| 2019-02-08 | $0.0002379 | $0.0002588 | $0.0002370 | $0.0002573 | $0 | $23,193.40 |
| 2019-02-09 | $0.0002573 | $0.0002573 | $0.0002186 | $0.0002565 | $5.48 | $23,142.64 |
| 2019-02-10 | $0.0002568 | $0.0002589 | $0.0002548 | $0.0002589 | $0.7983 | $23,374.38 |
| 2019-02-11 | $0.0002588 | $0.0003306 | $0.0002563 | $0.0003276 | $1.80 | $29,590.88 |
| 2019-02-12 | $0.0003283 | $0.0003283 | $0.0002168 | $0.0002188 | $11.20 | $19,772.99 |
| 2019-02-13 | $0.0002187 | $0.0002194 | $0.0002183 | $0.0002187 | $0 | $19,782.29 |
| 2019-02-14 | $0.0002187 | $0.0002187 | $0.0002161 | $0.0002165 | $3.19 | $19,593.78 |
| 2019-02-15 | $0.0002168 | $0.0003288 | $0.0002165 | $0.0002529 | $6.95 | $22,895.81 |
| 2019-02-16 | $0.0002530 | $0.0002549 | $0.0002173 | $0.0002177 | $1.64 | $19,728.79 |
| 2019-02-17 | $0.0002178 | $0.0002207 | $0.0002168 | $0.0002200 | $0.8494 | $19,948.21 |
| 2019-02-18 | $0.0002201 | $0.0002364 | $0.0002199 | $0.0002348 | $0.4814 | $21,303.76 |
| 2019-02-19 | $0.0002351 | $0.0003603 | $0.0002345 | $0.0003556 | $4.87 | $32,275.52 |
| 2019-02-20 | $0.0003553 | $0.0008344 | $0.0002361 | $0.0004004 | $473.63 | $36,362.76 |
| 2019-02-21 | $0.0004002 | $0.0004394 | $0.0003947 | $0.0004350 | $17.57 | $39,530.98 |
| 2019-02-22 | $0.0004342 | $0.0004376 | $0.0002388 | $0.0003203 | $380.69 | $29,121.77 |
| 2019-02-23 | $0.0003197 | $0.0004156 | $0.0003167 | $0.0004140 | $25.17 | $37,671.01 |
| 2019-02-24 | $0.0004144 | $0.0004308 | $0.0003788 | $0.0004259 | $1.25 | $38,774.19 |
| 2019-02-25 | $0.0004263 | $0.0004277 | $0.0003093 | $0.0003108 | $2.87 | $28,316.71 |
| 2019-02-26 | $0.0003099 | $0.0003109 | $0.0003096 | $0.0003108 | $0 | $28,330.48 |
| 2019-02-27 | $0.0003108 | $0.0003117 | $0.0003022 | $0.0003074 | $1.25 | $28,039.61 |
| 2019-02-28 | $0.0003078 | $0.0003122 | $0.0003069 | $0.0003078 | $3.25 | $28,094.11 |