GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004823 | $0.001272 | $0.0004242 | $0.0004320 | $17.34 | $853.34 |
| 2017-04-02 | $0.0004320 | $0.0007718 | $0.0002596 | $0.0007715 | $9.30 | $1,525.76 |
| 2017-04-03 | $0.0007721 | $0.002230 | $0.0007721 | $0.001384 | $30.17 | $2,797.64 |
| 2017-04-04 | $0.001386 | $0.001396 | $0.0007739 | $0.0007760 | $10.38 | $1,574.39 |
| 2017-04-05 | $0.0007766 | $0.0007890 | $0.0006240 | $0.0006299 | $44.40 | $1,277.89 |
| 2017-04-06 | $0.0006305 | $0.001258 | $0.0006305 | $0.0006860 | $12.50 | $1,391.66 |
| 2017-04-07 | $0.0006838 | $0.0007201 | $0.0005839 | $0.0005849 | $3.76 | $1,186.60 |
| 2017-04-08 | $0.0005828 | $0.0006988 | $0.0001643 | $0.0001764 | $116.52 | $595.61 |
| 2017-04-09 | $0.0001765 | $0.0006566 | $0.0001647 | $0.0002968 | $287.88 | $1,003.94 |
| 2017-04-10 | $0.0002967 | $0.0003088 | $0.0002944 | $0.0003087 | $1.70 | $1,043.99 |
| 2017-04-11 | $0.0003087 | $0.0006216 | $0.0002502 | $0.0004097 | $92.01 | $1,386.43 |
| 2017-04-12 | $0.0004096 | $0.0004465 | $0.0003973 | $0.0004441 | $20.29 | $1,502.96 |
| 2017-04-13 | $0.0004444 | $0.0006395 | $0.0004444 | $0.0005613 | $44.36 | $1,899.28 |
| 2017-04-14 | $0.0005618 | $0.0005716 | $0.0005567 | $0.0005603 | $2.30 | $1,896.10 |
| 2017-04-15 | $0.0006326 | $0.0006415 | $0.0006326 | $0.0006332 | $10.68 | $2,229.61 |
| 2017-04-16 | $0.0006332 | $0.005644 | $0.0003878 | $0.0003878 | $247.28 | $1,699.04 |
| 2017-04-17 | $0.0003879 | $0.0005303 | $0.0003805 | $0.0003940 | $65.43 | $1,727.57 |
| 2017-04-18 | $0.0003939 | $0.0006035 | $0.0003824 | $0.0005832 | $7.08 | $2,561.26 |
| 2017-04-19 | $0.0005834 | $0.0006061 | $0.0003185 | $0.0004478 | $4.48 | $1,966.77 |
| 2017-04-20 | $0.0004481 | $0.0005459 | $0.0004418 | $0.0004425 | $0.2121 | $1,943.85 |
| 2017-04-21 | $0.0004426 | $0.0006056 | $0.0003820 | $0.0004766 | $4.21 | $2,093.79 |
| 2017-04-22 | $0.0004769 | $0.0006644 | $0.0004766 | $0.0005543 | $5.87 | $2,435.13 |
| 2017-04-23 | $0.0005544 | $0.0005545 | $0.0003663 | $0.0004587 | $36.39 | $2,015.43 |
| 2017-04-24 | $0.0004597 | $0.0005504 | $0.0004386 | $0.0005501 | $87.29 | $2,416.66 |
| 2017-04-25 | $0.0005502 | $0.0005555 | $0.0004528 | $0.0004556 | $4.48 | $2,001.89 |
| 2017-04-26 | $0.0004558 | $0.0004633 | $0.0004523 | $0.0004535 | $13.67 | $1,993.16 |
| 2017-04-27 | $0.0004538 | $0.0007066 | $0.0002587 | $0.0005376 | $55.38 | $2,363.80 |
| 2017-04-28 | $0.0005376 | $0.0006562 | $0.0005347 | $0.0006451 | $1.07 | $2,836.14 |
| 2017-04-29 | $0.0006457 | $0.0006503 | $0.0006343 | $0.0006345 | $0.06884 | $2,789.84 |
| 2017-04-30 | $0.0006345 | $0.0006362 | $0.0004108 | $0.0004313 | $26.26 | $1,924.40 |