Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001731 | $0.0001731 | $0.0001696 | $0.0001710 | $0.3732 | $16,453.29 |
| 2019-06-02 | $0.0001710 | $0.0001759 | $0.0001709 | $0.0001746 | $0.3402 | $16,795.52 |
| 2019-06-03 | $0.0001746 | $0.0002578 | $0.0001627 | $0.0001635 | $4.57 | $15,733.00 |
| 2019-06-04 | $0.0001633 | $0.0002406 | $0.0001500 | $0.0001537 | $1.27 | $14,798.98 |
| 2019-06-05 | $0.0001537 | $0.0001578 | $0.0001525 | $0.0001558 | $0.2898 | $15,005.30 |
| 2019-06-06 | $0.0001558 | $0.0002326 | $0.0001527 | $0.0001560 | $1.63 | $15,034.79 |
| 2019-06-07 | $0.0001561 | $0.0002422 | $0.0001553 | $0.0002404 | $0.1742 | $23,166.07 |
| 2019-06-08 | $0.0002403 | $0.0002419 | $0.0001561 | $0.0001585 | $0.4452 | $15,276.88 |
| 2019-06-09 | $0.0001585 | $0.0001592 | $0.0001508 | $0.0001533 | $0.1413 | $14,783.09 |
| 2019-06-10 | $0.0001529 | $0.0001607 | $0.0001510 | $0.0001598 | $0.6770 | $15,419.40 |
| 2019-06-11 | $0.0001600 | $0.0001605 | $0.0001549 | $0.0001583 | $0.3703 | $15,275.32 |
| 2019-06-12 | $0.0001583 | $0.0001639 | $0.0001567 | $0.0001625 | $0.7482 | $15,684.04 |
| 2019-06-13 | $0.0001626 | $0.0001660 | $0.0001614 | $0.0001644 | $0.2183 | $15,874.10 |
| 2019-06-14 | $0.0001645 | $0.0001742 | $0.0001634 | $0.0001735 | $0.6726 | $16,757.43 |
| 2019-06-15 | $0.0001736 | $0.0001771 | $0.0001722 | $0.0001767 | $1.16 | $17,069.63 |
| 2019-06-16 | $0.0001767 | $0.0001868 | $0.0001760 | $0.0001796 | $0.3773 | $17,355.92 |
| 2019-06-17 | $0.0001797 | $0.0001884 | $0.0001796 | $0.0001866 | $0.2924 | $18,043.97 |
| 2019-06-18 | $0.0001865 | $0.0001871 | $0.0001797 | $0.0001812 | $0.6892 | $17,529.21 |
| 2019-06-19 | $0.0001814 | $0.0002785 | $0.0001812 | $0.0002781 | $17.71 | $26,907.87 |
| 2019-06-20 | $0.0002781 | $0.0002875 | $0.0002766 | $0.0002854 | $12.39 | $27,616.99 |
| 2019-06-21 | $0.0002856 | $0.0004043 | $0.0001848 | $0.0004043 | $12.66 | $39,142.88 |
| 2019-06-22 | $0.0004055 | $0.0004379 | $0.0002084 | $0.0002140 | $1.59 | $20,721.05 |
| 2019-06-23 | $0.0002140 | $0.0002251 | $0.0002105 | $0.0002169 | $65.74 | $21,012.65 |
| 2019-06-24 | $0.0002169 | $0.0002215 | $0.0002121 | $0.0002176 | $0.4027 | $21,083.76 |
| 2019-06-25 | $0.0002176 | $0.0002414 | $0.0002137 | $0.0002385 | $0.7337 | $23,122.11 |
| 2019-06-26 | $0.0002385 | $0.0002581 | $0.0001212 | $0.0001299 | $21.29 | $12,600.02 |
| 2019-06-27 | $0.0001299 | $0.0002268 | $0.0001066 | $0.0002232 | $0.7279 | $21,649.03 |
| 2019-06-28 | $0.0002232 | $0.0003628 | $0.0002220 | $0.0002477 | $16.33 | $24,036.47 |
| 2019-06-29 | $0.0002479 | $0.0002480 | $0.0002293 | $0.0002387 | $0.1320 | $23,165.03 |
| 2019-06-30 | $0.0002385 | $0.0002435 | $0.0002182 | $0.0002240 | $0 | $21,752.15 |