Grimcoin GRIM
Xếp hạng #?
12:43:16 17/09/2020
Grimcoin (GRIM)
Không theo dõi
Lịch sử giá Grimcoin (GRIM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 | $0 | $21,754.13 |
| 2019-07-02 | $0.0002240 | $0.0003271 | $0.0001959 | $0.0003244 | $1.73 | $31,501.86 |
| 2019-07-03 | $0.0003244 | $0.0003591 | $0.0003244 | $0.0003587 | $0.9118 | $34,829.91 |
| 2019-07-04 | $0.0003587 | $0.0003606 | $0.0003349 | $0.0003361 | $0.7119 | $32,632.25 |
| 2019-07-05 | $0.0003360 | $0.0003379 | $0.0002181 | $0.0002208 | $0.2723 | $21,440.59 |
| 2019-07-06 | $0.0002207 | $0.0002527 | $0.0002207 | $0.0002504 | $0 | $24,312.77 |
| 2019-07-07 | $0.0002504 | $0.0002504 | $0.0002229 | $0.0002289 | $0.4211 | $22,227.98 |
| 2019-07-08 | $0.0002289 | $0.0002382 | $0.0001183 | $0.0001228 | $14.60 | $11,922.80 |
| 2019-07-09 | $0.0001228 | $0.0001277 | $0.0001222 | $0.0001231 | $0 | $11,985.75 |
| 2019-07-10 | $0.0001231 | $0.0001231 | $0.0001231 | $0.0001231 | $0 | $11,987.63 |
| 2019-07-11 | $0.0001231 | $0.0001231 | $0.0001112 | $0.0001134 | $0.1698 | $11,047.70 |
| 2019-07-12 | $0.0001135 | $0.0001175 | $0.0001115 | $0.0001160 | $0 | $11,297.52 |
| 2019-07-13 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 | $0 | $11,297.52 |
| 2019-07-14 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 | $0 | $11,314.18 |
| 2019-07-15 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 | $0 | $11,317.82 |
| 2019-07-16 | $0.0001089 | $0.0001101 | $0.00009412 | $0.00009454 | $0.1542 | $9,226.63 |
| 2019-07-17 | $0.00009454 | $0.00009454 | $0.00009454 | $0.00009454 | $0 | $9,229.01 |
| 2019-07-18 | $0.00009454 | $0.00009454 | $0.00009454 | $0.00009454 | $0 | $9,229.01 |
| 2019-07-19 | $0.00009454 | $0.00009454 | $0.00009454 | $0.00009454 | $0 | $9,224.57 |
| 2019-07-20 | $0.00009454 | $0.00009454 | $0.00009454 | $0.00009454 | $0 | $9,227.59 |
| 2019-07-21 | $0.00009454 | $0.0002168 | $0.00009454 | $0.0002118 | $12.48 | $20,677.04 |
| 2019-07-22 | $0.0002118 | $0.0002129 | $0.0001058 | $0.0001099 | $0.2326 | $10,737.14 |
| 2019-07-23 | $0.0001099 | $0.0001801 | $0.0001091 | $0.0001799 | $0 | $17,579.13 |
| 2019-07-24 | $0.0001799 | $0.0001799 | $0.0001799 | $0.0001799 | $0 | $17,584.99 |
| 2019-07-25 | $0.0001799 | $0.0001799 | $0.0001799 | $0.0001799 | $0 | $17,591.02 |
| 2019-07-26 | $0.0001799 | $0.0001799 | $0.00009816 | $0.00009863 | $0.1278 | $9,645.45 |
| 2019-07-27 | $0.00009863 | $0.0001017 | $0.00009387 | $0.00009464 | $0 | $9,258.27 |
| 2019-07-28 | $0.00009464 | $0.0004163 | $0.00009464 | $0.0003063 | $37.26 | $29,977.70 |
| 2019-07-29 | $0.0003060 | $0.0003068 | $0.0002047 | $0.0002108 | $0.8453 | $20,634.67 |
| 2019-07-30 | $0.0002108 | $0.0002111 | $0.00009429 | $0.00009603 | $218.65 | $9,403.86 |
| 2019-07-31 | $0.00009600 | $0.0001008 | $0.00009600 | $0.0001004 | $0 | $9,830.71 |