GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004315 | $0.0005450 | $0.0004215 | $0.0005402 | $11.20 | $2,422.08 |
| 2017-05-02 | $0.0005400 | $0.0005400 | $0.0004389 | $0.0004504 | $1.96 | $2,023.17 |
| 2017-05-03 | $0.0004507 | $0.0004599 | $0.0004445 | $0.0004498 | $15.83 | $2,049.34 |
| 2017-05-04 | $0.0004500 | $0.0005863 | $0.0003926 | $0.0004021 | $27.71 | $1,863.43 |
| 2017-05-05 | $0.0004029 | $0.0004836 | $0.0003793 | $0.0003795 | $28.19 | $1,768.43 |
| 2017-05-06 | $0.0003797 | $0.0004105 | $0.0003526 | $0.0004105 | $4.76 | $1,915.43 |
| 2017-05-07 | $0.0004107 | $0.0004404 | $0.0003428 | $0.0003828 | $19.42 | $1,811.91 |
| 2017-05-08 | $0.0003828 | $0.0005799 | $0.0003828 | $0.0005521 | $71.23 | $2,626.54 |
| 2017-05-09 | $0.0005523 | $0.0007518 | $0.0004999 | $0.0005138 | $3.78 | $2,450.11 |
| 2017-05-10 | $0.0005150 | $0.0005201 | $0.0004848 | $0.0005001 | $2.66 | $2,387.14 |
| 2017-05-11 | $0.0005010 | $0.0005484 | $0.0004955 | $0.0005462 | $8.67 | $2,619.01 |
| 2017-05-12 | $0.0005467 | $0.0005479 | $0.0005000 | $0.0005097 | $5.05 | $2,459.60 |
| 2017-05-13 | $0.0005087 | $0.0005232 | $0.0004429 | $0.0004789 | $15.14 | $2,312.07 |
| 2017-05-14 | $0.0004804 | $0.0006169 | $0.0004398 | $0.0004475 | $1.60 | $2,161.26 |
| 2017-05-15 | $0.0004477 | $0.0004484 | $0.0003890 | $0.0003981 | $17.67 | $1,942.19 |
| 2017-05-16 | $0.0003975 | $0.0003978 | $0.0003875 | $0.0003963 | $15.30 | $1,941.95 |
| 2017-05-17 | $0.0003966 | $0.0004904 | $0.0003966 | $0.0004895 | $12.33 | $2,401.33 |
| 2017-05-18 | $0.0004893 | $0.0006522 | $0.0004799 | $0.0005851 | $49.57 | $2,881.54 |
| 2017-05-19 | $0.0005853 | $0.0005936 | $0.0004146 | $0.0004203 | $13.17 | $2,070.93 |
| 2017-05-20 | $0.0004200 | $0.0006088 | $0.0002429 | $0.0006087 | $94.93 | $3,041.06 |
| 2017-05-21 | $0.0006085 | $0.0008187 | $0.0005251 | $0.0008096 | $83.85 | $4,045.90 |
| 2017-05-22 | $0.0008123 | $0.0008604 | $0.0006024 | $0.0007753 | $129.84 | $3,874.56 |
| 2017-05-23 | $0.0007742 | $0.0007938 | $0.0006833 | $0.0007349 | $18.81 | $3,674.21 |
| 2017-05-24 | $0.0007357 | $0.001044 | $0.0007200 | $0.0009758 | $42.01 | $4,878.83 |
| 2017-05-25 | $0.0009740 | $0.001127 | $0.0007957 | $0.0008171 | $3.63 | $4,085.55 |
| 2017-05-26 | $0.0008112 | $0.001920 | $0.0008112 | $0.0009560 | $213.69 | $4,787.49 |
| 2017-05-27 | $0.0009592 | $0.001089 | $0.0007650 | $0.0008517 | $11.38 | $4,271.82 |
| 2017-05-28 | $0.0008568 | $0.0009740 | $0.0008568 | $0.0008702 | $0.2184 | $4,374.34 |
| 2017-05-29 | $0.0008684 | $0.001182 | $0.0008444 | $0.001045 | $107.91 | $5,267.39 |
| 2017-05-30 | $0.001046 | $0.001052 | $0.0006892 | $0.0008903 | $10.07 | $4,496.60 |
| 2017-05-31 | $0.0008934 | $0.0009246 | $0.0007068 | $0.0008701 | $11.20 | $4,411.72 |