Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003078 | $0.0003479 | $0.0002834 | $0.0003070 | $2.98 | $28,033.45 |
| 2019-03-02 | $0.0003068 | $0.0003860 | $0.0003059 | $0.0003088 | $12.75 | $28,215.64 |
| 2019-03-03 | $0.0003084 | $0.0003098 | $0.0003062 | $0.0003073 | $0.04325 | $28,094.43 |
| 2019-03-04 | $0.0003067 | $0.0003090 | $0.0002989 | $0.0003008 | $0.1169 | $27,518.06 |
| 2019-03-05 | $0.0003010 | $0.0003029 | $0.0002649 | $0.0002731 | $10.76 | $25,007.94 |
| 2019-03-06 | $0.0002727 | $0.0002737 | $0.0002327 | $0.0002341 | $181.20 | $21,444.25 |
| 2019-03-07 | $0.0002341 | $0.0002752 | $0.0002335 | $0.0002734 | $0.3131 | $25,065.87 |
| 2019-03-08 | $0.0002737 | $0.0002763 | $0.0002322 | $0.0002339 | $14.21 | $21,454.65 |
| 2019-03-09 | $0.0002337 | $0.0002379 | $0.0001970 | $0.0001981 | $76.71 | $18,181.73 |
| 2019-03-10 | $0.0001984 | $0.0001984 | $0.0001959 | $0.0001973 | $0.8092 | $18,116.55 |
| 2019-03-11 | $0.0001974 | $0.0002363 | $0.0001961 | $0.0002339 | $1.01 | $21,492.45 |
| 2019-03-12 | $0.0002342 | $0.0002346 | $0.0002315 | $0.0002323 | $0 | $21,354.49 |
| 2019-03-13 | $0.0002323 | $0.0002356 | $0.0002323 | $0.0002340 | $16.16 | $21,525.14 |
| 2019-03-14 | $0.0002339 | $0.0002366 | $0.0002338 | $0.0002352 | $0.1218 | $21,651.46 |
| 2019-03-15 | $0.0002351 | $0.0002376 | $0.0002347 | $0.0002376 | $5.62 | $21,882.42 |
| 2019-03-16 | $0.0002377 | $0.0003263 | $0.0002376 | $0.0003236 | $0.8899 | $29,816.76 |
| 2019-03-17 | $0.0003237 | $0.0003243 | $0.0003199 | $0.0003220 | $0 | $29,681.28 |
| 2019-03-18 | $0.0003220 | $0.0003220 | $0.0003220 | $0.0003220 | $0 | $29,698.05 |
| 2019-03-19 | $0.0003220 | $0.0003220 | $0.0002029 | $0.0002037 | $3.17 | $18,796.14 |
| 2019-03-20 | $0.0002037 | $0.0002044 | $0.0002012 | $0.0002038 | $0.8333 | $18,817.33 |
| 2019-03-21 | $0.0002041 | $0.0002048 | $0.0001998 | $0.0002013 | $2.83 | $18,600.09 |
| 2019-03-22 | $0.0002009 | $0.0002017 | $0.0002007 | $0.0002010 | $21.92 | $18,579.46 |
| 2019-03-23 | $0.0002008 | $0.0002024 | $0.0002003 | $0.0002016 | $7.17 | $18,649.51 |
| 2019-03-24 | $0.0002014 | $0.0002017 | $0.0001999 | $0.0002007 | $20.20 | $18,578.60 |
| 2019-03-25 | $0.0002011 | $0.0002016 | $0.0001963 | $0.0001983 | $0.5433 | $18,362.86 |
| 2019-03-26 | $0.0001975 | $0.0001989 | $0.0001967 | $0.0001989 | $37.90 | $18,431.24 |
| 2019-03-27 | $0.0001990 | $0.0002041 | $0.0001985 | $0.0002040 | $0.7237 | $18,917.52 |
| 2019-03-28 | $0.0002040 | $0.0002041 | $0.0001219 | $0.0001625 | $23.87 | $15,077.18 |
| 2019-03-29 | $0.0001625 | $0.0001635 | $0.00008074 | $0.00008176 | $2.41 | $7,589.23 |
| 2019-03-30 | $0.00008160 | $0.0001698 | $0.00008072 | $0.0001640 | $0.1670 | $15,235.05 |
| 2019-03-31 | $0.0001640 | $0.0001643 | $0.0001634 | $0.0001640 | $2.80 | $15,236.84 |