Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001002 | $0.0001002 | $0.00009564 | $0.00009748 | $0.1666 | $9,642.45 |
| 2019-09-02 | $0.00009806 | $0.0001028 | $0.00009762 | $0.0001026 | $0.1527 | $10,154.67 |
| 2019-09-03 | $0.0001035 | $0.0001074 | $0.0001032 | $0.0001069 | $0 | $10,575.56 |
| 2019-09-04 | $0.0001069 | $0.0001076 | $0.0001043 | $0.0001059 | $14.76 | $10,477.51 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $0.4731 | $10,462.40 |
| 2019-09-06 | $0.0001057 | $0.0001089 | $0.0001028 | $0.0001035 | $1.04 | $10,248.96 |
| 2019-09-07 | $0.0001036 | $0.0001057 | $0.0001035 | $0.0001051 | $1.07 | $10,407.41 |
| 2019-09-08 | $0.0001051 | $0.0001060 | $0.0001040 | $0.0001044 | $0.1073 | $10,337.60 |
| 2019-09-09 | $0.0001044 | $0.0001046 | $0.0001014 | $0.0001032 | $0 | $10,218.93 |
| 2019-09-10 | $0.0001032 | $0.0001032 | $0.00009998 | $0.0001012 | $3.04 | $10,019.89 |
| 2019-09-11 | $0.0001012 | $0.0001021 | $0.00009980 | $0.0001018 | $2.64 | $10,079.65 |
| 2019-09-12 | $0.0001018 | $0.0001043 | $0.0001008 | $0.0001041 | $2.31 | $10,311.26 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001022 | $0.0001036 | $0.5589 | $10,259.21 |
| 2019-09-14 | $0.0001036 | $0.0001043 | $0.0001028 | $0.0001035 | $4.18 | $10,258.99 |
| 2019-09-15 | $0.0001035 | $0.0001037 | $0.0001034 | $0.0001035 | $0.1086 | $10,252.61 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $0.7295 | $10,178.42 |
| 2019-09-17 | $0.0001027 | $0.0001029 | $0.0001019 | $0.0001022 | $1.16 | $10,132.86 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001017 | $0.0001020 | $0.1624 | $10,108.62 |
| 2019-09-19 | $0.0001020 | $0.0001022 | $0.00009853 | $0.00009890 | $0 | $9,806.18 |
| 2019-09-20 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $9,807.46 |
| 2019-09-21 | $0.00009890 | $0.0001005 | $0.00009890 | $0.0001002 | $0.1131 | $9,939.96 |
| 2019-09-22 | $0.0001002 | $0.0002015 | $0.00009918 | $0.0002014 | $0.2014 | $19,978.76 |
| 2019-09-23 | $0.0002014 | $0.0002015 | $0.00009717 | $0.00009717 | $4.47 | $9,639.42 |
| 2019-09-24 | $0.00009726 | $0.00009808 | $0.00008266 | $0.00008558 | $0.4323 | $8,490.50 |
| 2019-09-25 | $0.00008560 | $0.00008732 | $0.00008558 | $0.00008710 | $0 | $8,642.18 |
| 2019-09-26 | $0.00008710 | $0.0001630 | $0.00008710 | $0.0001621 | $0.1389 | $16,083.30 |
| 2019-09-27 | $0.0001621 | $0.0001624 | $0.00007947 | $0.00008244 | $0.09671 | $8,182.64 |
| 2019-09-28 | $0.00008245 | $0.00008265 | $0.00008205 | $0.00008220 | $0 | $8,159.28 |
| 2019-09-29 | $0.00008220 | $0.00008220 | $0.00008220 | $0.00008220 | $0 | $8,160.35 |
| 2019-09-30 | $0.00008220 | $0.00008220 | $0.00008220 | $0.00008220 | $0 | $8,161.43 |