GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0008709 | $0.0008950 | $0.0004532 | $0.0008156 | $114.39 | $4,149.52 |
| 2017-06-02 | $0.0008159 | $0.0008258 | $0.0007226 | $0.0007655 | $12.31 | $3,896.52 |
| 2017-06-03 | $0.0007654 | $0.0008824 | $0.0006891 | $0.0007101 | $29.71 | $3,614.51 |
| 2017-06-04 | $0.0007090 | $0.0008297 | $0.0006985 | $0.0007829 | $0.6669 | $3,985.38 |
| 2017-06-05 | $0.0007831 | $0.0009038 | $0.0007322 | $0.0009038 | $4.04 | $4,600.83 |
| 2017-06-06 | $0.0009065 | $0.001282 | $0.0009065 | $0.001143 | $70.43 | $5,818.20 |
| 2017-06-07 | $0.001143 | $0.001241 | $0.001072 | $0.001178 | $0.5890 | $5,997.33 |
| 2017-06-08 | $0.001184 | $0.002011 | $0.0005520 | $0.001542 | $339.59 | $7,848.19 |
| 2017-06-09 | $0.001539 | $0.002171 | $0.001287 | $0.001720 | $75.48 | $8,754.93 |
| 2017-06-10 | $0.001722 | $0.002107 | $0.001717 | $0.001979 | $132.01 | $10,074.36 |
| 2017-06-11 | $0.001978 | $0.002366 | $0.001530 | $0.002185 | $66.90 | $11,124.88 |
| 2017-06-12 | $0.002182 | $0.002566 | $0.002172 | $0.002465 | $390.46 | $12,548.33 |
| 2017-06-13 | $0.002456 | $0.002568 | $0.0006246 | $0.001433 | $19.66 | $7,296.61 |
| 2017-06-14 | $0.001432 | $0.001548 | $0.001242 | $0.001417 | $183.75 | $7,212.35 |
| 2017-06-15 | $0.001417 | $0.001809 | $0.0008650 | $0.001809 | $224.33 | $9,210.85 |
| 2017-06-16 | $0.001808 | $0.001808 | $0.0008743 | $0.0008743 | $4.53 | $4,451.25 |
| 2017-06-17 | $0.0008743 | $0.001749 | $0.0008743 | $0.001423 | $142.43 | $7,242.69 |
| 2017-06-18 | $0.001423 | $0.002220 | $0.001249 | $0.001249 | $294.15 | $6,360.74 |
| 2017-06-19 | $0.001249 | $0.001749 | $0.001249 | $0.001299 | $43.66 | $6,613.26 |
| 2017-06-20 | $0.001299 | $0.001656 | $0.001224 | $0.001583 | $72.33 | $8,056.98 |
| 2017-06-21 | $0.001583 | $0.001583 | $0.001178 | $0.001211 | $73.42 | $6,166.26 |
| 2017-06-22 | $0.001211 | $0.001369 | $0.001211 | $0.001345 | $76.16 | $6,849.34 |
| 2017-06-23 | $0.001345 | $0.001517 | $0.001192 | $0.001426 | $60.08 | $7,260.31 |
| 2017-06-24 | $0.001426 | $0.001442 | $0.001140 | $0.001237 | $39.46 | $6,296.39 |
| 2017-06-25 | $0.001234 | $0.001321 | $0.001077 | $0.001109 | $40.22 | $5,644.05 |
| 2017-06-26 | $0.001108 | $0.001126 | $0.0009733 | $0.0009996 | $37.43 | $5,089.02 |
| 2017-06-27 | $0.001023 | $0.004257 | $0.0009628 | $0.003695 | $83.50 | $18,814.22 |
| 2017-06-28 | $0.003720 | $0.004546 | $0.002894 | $0.004368 | $66.69 | $22,238.56 |
| 2017-06-29 | $0.004364 | $0.007107 | $0.002853 | $0.002868 | $59.24 | $14,602.22 |
| 2017-06-30 | $0.002867 | $0.003113 | $0.0007710 | $0.0007857 | $117.33 | $4,000.12 |