Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001639 | $0.0001648 | $0.0001233 | $0.0001245 | $1.91 | $11,573.31 |
| 2019-04-02 | $0.0001246 | $0.0001473 | $0.0001244 | $0.0001462 | $2.26 | $13,597.32 |
| 2019-04-03 | $0.0001462 | $0.0002652 | $0.0001462 | $0.0002482 | $1.05 | $23,104.73 |
| 2019-04-04 | $0.0002484 | $0.0002529 | $0.0001447 | $0.0001474 | $0.07247 | $13,728.84 |
| 2019-04-05 | $0.0001474 | $0.0001516 | $0.0001474 | $0.0001511 | $6.70 | $14,079.97 |
| 2019-04-06 | $0.0001511 | $0.0001564 | $0.00009991 | $0.0001011 | $5.81 | $9,425.53 |
| 2019-04-07 | $0.0001010 | $0.0001045 | $0.0001009 | $0.0001039 | $0.09836 | $9,690.69 |
| 2019-04-08 | $0.0001039 | $0.0001063 | $0.0001008 | $0.0001009 | $0.1538 | $9,420.68 |
| 2019-04-09 | $0.0001009 | $0.0001040 | $0.0001007 | $0.0001039 | $0.1114 | $9,706.00 |
| 2019-04-10 | $0.0001039 | $0.0001625 | $0.0001036 | $0.0001594 | $11.91 | $14,900.15 |
| 2019-04-11 | $0.0001595 | $0.0002107 | $0.0001581 | $0.0002022 | $16.66 | $18,908.69 |
| 2019-04-12 | $0.0002021 | $0.0002039 | $0.0001977 | $0.0002032 | $9.28 | $19,018.07 |
| 2019-04-13 | $0.0002032 | $0.0002046 | $0.0002017 | $0.0002033 | $0.5004 | $19,034.16 |
| 2019-04-14 | $0.0002033 | $0.0002071 | $0.0002015 | $0.0002062 | $21.52 | $19,316.14 |
| 2019-04-15 | $0.0002062 | $0.0002074 | $0.0002002 | $0.0002019 | $72.55 | $18,929.01 |
| 2019-04-16 | $0.0002019 | $0.0002091 | $0.0002013 | $0.0002087 | $3.81 | $19,579.21 |
| 2019-04-17 | $0.0002087 | $0.0002623 | $0.0002078 | $0.0002615 | $1.41 | $24,542.09 |
| 2019-04-18 | $0.0002615 | $0.0002647 | $0.0002093 | $0.0002114 | $0.07556 | $19,846.93 |
| 2019-04-19 | $0.0002113 | $0.0002130 | $0.0002084 | $0.0002115 | $2.33 | $19,867.58 |
| 2019-04-20 | $0.0002115 | $0.0002675 | $0.0002112 | $0.0002658 | $10.63 | $24,984.85 |
| 2019-04-21 | $0.0002659 | $0.0002669 | $0.0002094 | $0.0002117 | $0.1324 | $19,916.05 |
| 2019-04-22 | $0.0002116 | $0.0002161 | $0.0002102 | $0.0002150 | $0.1441 | $20,238.56 |
| 2019-04-23 | $0.0002151 | $0.0002244 | $0.0002145 | $0.0002218 | $11.17 | $20,887.76 |
| 2019-04-24 | $0.0002217 | $0.0002248 | $0.0002156 | $0.0002177 | $1.14 | $20,510.67 |
| 2019-04-25 | $0.0002177 | $0.0002205 | $0.0002041 | $0.0002072 | $20.82 | $19,537.53 |
| 2019-04-26 | $0.0002079 | $0.0002149 | $0.0002055 | $0.0002104 | $0.1128 | $19,842.87 |
| 2019-04-27 | $0.0002105 | $0.0002123 | $0.0002090 | $0.0002105 | $271.94 | $19,862.41 |
| 2019-04-28 | $0.0002105 | $0.0002128 | $0.0002094 | $0.0002110 | $4.24 | $19,921.19 |
| 2019-04-29 | $0.0002111 | $0.0002121 | $0.0002079 | $0.0002097 | $13.43 | $19,809.47 |
| 2019-04-30 | $0.0002097 | $0.0002145 | $0.0002086 | $0.0002140 | $3.18 | $20,225.93 |