Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002139 | $0.0002168 | $0.0002139 | $0.0002160 | $0.1834 | $20,429.69 |
| 2019-05-02 | $0.0002161 | $0.0002210 | $0.0002155 | $0.0002202 | $5.91 | $20,838.90 |
| 2019-05-03 | $0.0002202 | $0.0002354 | $0.0002195 | $0.0002308 | $0.2265 | $21,861.47 |
| 2019-05-04 | $0.0002308 | $0.0002359 | $0.0002308 | $0.0002328 | $0 | $22,055.16 |
| 2019-05-05 | $0.0002328 | $0.0002903 | $0.0002275 | $0.0002892 | $12.93 | $27,419.65 |
| 2019-05-06 | $0.0002890 | $0.0002902 | $0.0002822 | $0.0002871 | $1.06 | $27,239.67 |
| 2019-05-07 | $0.0002870 | $0.0002983 | $0.0002334 | $0.0002336 | $1.52 | $22,175.55 |
| 2019-05-08 | $0.0002333 | $0.0002399 | $0.0002314 | $0.0002391 | $9.56 | $22,714.84 |
| 2019-05-09 | $0.0002391 | $0.0002473 | $0.0002391 | $0.0002472 | $0 | $23,495.04 |
| 2019-05-10 | $0.0002472 | $0.0002572 | $0.0002472 | $0.0002548 | $0.5466 | $24,233.36 |
| 2019-05-11 | $0.0002548 | $0.0002898 | $0.0002547 | $0.0002871 | $0 | $27,316.27 |
| 2019-05-12 | $0.0002871 | $0.0002871 | $0.0002871 | $0.0002871 | $0 | $27,331.39 |
| 2019-05-13 | $0.0002871 | $0.0003235 | $0.0002871 | $0.0003124 | $0.5504 | $29,756.80 |
| 2019-05-14 | $0.0003126 | $0.0003317 | $0.0002358 | $0.0002394 | $80.10 | $22,822.50 |
| 2019-05-15 | $0.0002393 | $0.0003293 | $0.0002365 | $0.0003275 | $16.38 | $31,234.24 |
| 2019-05-16 | $0.0003270 | $0.0003328 | $0.0003076 | $0.0003152 | $0.7086 | $30,081.07 |
| 2019-05-17 | $0.0003151 | $0.0003170 | $0.0002105 | $0.0002196 | $0.4558 | $20,967.01 |
| 2019-05-18 | $0.0002196 | $0.0002231 | $0.0002168 | $0.0002173 | $0.1352 | $20,762.80 |
| 2019-05-19 | $0.0002174 | $0.0002394 | $0.0001576 | $0.0001639 | $5.03 | $15,670.43 |
| 2019-05-20 | $0.0001639 | $0.0001639 | $0.0001528 | $0.0001595 | $5.56 | $15,261.31 |
| 2019-05-21 | $0.0001594 | $0.0001614 | $0.0001566 | $0.0001590 | $0.1219 | $15,216.88 |
| 2019-05-22 | $0.0001590 | $0.0001599 | $0.0001519 | $0.0001533 | $1.69 | $14,680.43 |
| 2019-05-23 | $0.0001531 | $0.0001535 | $0.0001515 | $0.0001515 | $0 | $14,519.04 |
| 2019-05-24 | $0.0001515 | $0.0001628 | $0.0001446 | $0.0001597 | $23.46 | $15,313.54 |
| 2019-05-25 | $0.0001597 | $0.0001623 | $0.0001590 | $0.0001609 | $45.16 | $15,440.94 |
| 2019-05-26 | $0.0001609 | $0.0001614 | $0.0001582 | $0.0001600 | $0 | $15,358.03 |
| 2019-05-27 | $0.0001600 | $0.0002647 | $0.0001600 | $0.0002641 | $0.7471 | $25,357.52 |
| 2019-05-28 | $0.0002639 | $0.0002639 | $0.0001729 | $0.0001745 | $0.2085 | $16,764.00 |
| 2019-05-29 | $0.0001745 | $0.0001750 | $0.0001694 | $0.0001732 | $0.1917 | $16,644.78 |
| 2019-05-30 | $0.0001732 | $0.0001803 | $0.0001716 | $0.0001731 | $0 | $16,636.19 |
| 2019-05-31 | $0.0001731 | $0.0001731 | $0.0001731 | $0.0001731 | $0 | $16,641.90 |