GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0007854 | $0.001072 | $0.0007285 | $0.0007411 | $35.11 | $3,772.95 |
| 2017-07-02 | $0.0007410 | $0.0009436 | $0.0007310 | $0.0007588 | $22.67 | $3,863.25 |
| 2017-07-03 | $0.0007559 | $0.003824 | $0.0007446 | $0.001025 | $54.15 | $5,216.75 |
| 2017-07-04 | $0.001022 | $0.001120 | $0.0007610 | $0.001042 | $92.79 | $5,307.32 |
| 2017-07-05 | $0.001042 | $0.001173 | $0.0006904 | $0.001070 | $42.27 | $5,449.57 |
| 2017-07-06 | $0.001071 | $0.001214 | $0.0007023 | $0.0009631 | $97.75 | $4,903.48 |
| 2017-07-07 | $0.0009634 | $0.001089 | $0.0007117 | $0.0007962 | $57.77 | $4,053.42 |
| 2017-07-08 | $0.0007965 | $0.001128 | $0.0007895 | $0.0009151 | $47.21 | $4,658.79 |
| 2017-07-09 | $0.0009159 | $0.001252 | $0.0008074 | $0.0009070 | $63.55 | $4,617.90 |
| 2017-07-10 | $0.0009082 | $0.006087 | $0.0008006 | $0.003664 | $80.04 | $18,653.80 |
| 2017-07-11 | $0.003624 | $0.003713 | $0.0008035 | $0.0008217 | $16.89 | $4,183.60 |
| 2017-07-12 | $0.0008205 | $0.001098 | $0.0007893 | $0.0009276 | $79.84 | $4,722.54 |
| 2017-07-13 | $0.0009282 | $0.001034 | $0.0008241 | $0.0009604 | $31.04 | $4,889.35 |
| 2017-07-14 | $0.0009596 | $0.002431 | $0.0009596 | $0.002430 | $1,970.65 | $12,371.11 |
| 2017-07-15 | $0.002426 | $0.002766 | $0.001737 | $0.002680 | $2,054.17 | $13,646.86 |
| 2017-07-16 | $0.002674 | $0.003536 | $0.001772 | $0.002067 | $1,047.71 | $10,524.94 |
| 2017-07-17 | $0.002065 | $0.003508 | $0.001900 | $0.002691 | $291.26 | $13,698.48 |
| 2017-07-18 | $0.002698 | $0.004549 | $0.002623 | $0.004069 | $472.67 | $20,717.72 |
| 2017-07-19 | $0.004076 | $0.004608 | $0.003159 | $0.003900 | $278.33 | $19,856.90 |
| 2017-07-20 | $0.003889 | $0.005009 | $0.003135 | $0.004115 | $625.74 | $20,948.86 |
| 2017-07-21 | $0.004144 | $0.004158 | $0.002088 | $0.003521 | $852.67 | $17,928.00 |
| 2017-07-22 | $0.003521 | $0.004342 | $0.003009 | $0.004204 | $77.17 | $21,404.52 |
| 2017-07-23 | $0.004204 | $0.004541 | $0.002207 | $0.002213 | $337.25 | $11,268.91 |
| 2017-07-24 | $0.002211 | $0.003174 | $0.002194 | $0.002958 | $345.26 | $15,061.75 |
| 2017-07-25 | $0.002958 | $0.003138 | $0.002321 | $0.002419 | $211.79 | $12,315.46 |
| 2017-07-26 | $0.002420 | $0.002795 | $0.001927 | $0.001964 | $256.63 | $9,998.05 |
| 2017-07-27 | $0.001969 | $0.002896 | $0.001962 | $0.002653 | $158.95 | $13,505.22 |
| 2017-07-28 | $0.002661 | $0.003160 | $0.001896 | $0.002652 | $128.89 | $13,503.75 |
| 2017-07-29 | $0.002642 | $0.002694 | $0.002275 | $0.002664 | $4.16 | $13,564.28 |
| 2017-07-30 | $0.002664 | $0.002669 | $0.002310 | $0.002382 | $12.89 | $12,126.52 |
| 2017-07-31 | $0.002384 | $0.002386 | $0.001803 | $0.002106 | $3.69 | $10,721.66 |