GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002107 | $0.002487 | $0.001937 | $0.002482 | $295.36 | $12,635.54 |
| 2017-08-02 | $0.002481 | $0.002502 | $0.002004 | $0.002136 | $94.65 | $10,877.14 |
| 2017-08-03 | $0.002140 | $0.002156 | $0.0007172 | $0.001950 | $1,293.48 | $9,930.03 |
| 2017-08-04 | $0.001951 | $0.008608 | $0.001832 | $0.002211 | $4,863.59 | $11,255.78 |
| 2017-08-05 | $0.002209 | $0.002543 | $0.001539 | $0.001567 | $140.34 | $7,976.33 |
| 2017-08-06 | $0.001567 | $0.001583 | $0.001465 | $0.001545 | $89.91 | $7,865.70 |
| 2017-08-07 | $0.001542 | $0.001800 | $0.001415 | $0.001559 | $678.02 | $7,935.19 |
| 2017-08-08 | $0.001560 | $0.001602 | $0.001541 | $0.001574 | $234.10 | $8,011.97 |
| 2017-08-09 | $0.001573 | $0.001616 | $0.001498 | $0.001612 | $55.74 | $8,205.79 |
| 2017-08-10 | $0.001612 | $0.001630 | $0.001164 | $0.001403 | $503.83 | $7,144.38 |
| 2017-08-11 | $0.001403 | $0.003167 | $0.001397 | $0.003125 | $20.09 | $15,908.01 |
| 2017-08-12 | $0.003122 | $0.003143 | $0.001622 | $0.002013 | $58.22 | $10,249.09 |
| 2017-08-13 | $0.002011 | $0.002684 | $0.001930 | $0.002071 | $20.35 | $10,544.69 |
| 2017-08-14 | $0.002072 | $0.002381 | $0.001404 | $0.001839 | $114.41 | $9,361.75 |
| 2017-08-15 | $0.001844 | $0.001930 | $0.001418 | $0.001909 | $56.71 | $9,717.11 |
| 2017-08-16 | $0.001911 | $0.002079 | $0.001341 | $0.002056 | $66.08 | $10,465.27 |
| 2017-08-17 | $0.002054 | $0.002061 | $0.001342 | $0.001674 | $38.93 | $8,523.89 |
| 2017-08-18 | $0.001669 | $0.001678 | $0.001312 | $0.001604 | $48.69 | $8,164.76 |
| 2017-08-19 | $0.001602 | $0.001632 | $0.001280 | $0.001333 | $23.80 | $6,785.14 |
| 2017-08-20 | $0.001326 | $0.002056 | $0.001296 | $0.001995 | $92.76 | $10,159.18 |
| 2017-08-21 | $0.001988 | $0.002034 | $0.001324 | $0.001993 | $51.41 | $10,146.46 |
| 2017-08-22 | $0.001998 | $0.002029 | $0.001393 | $0.002029 | $108.70 | $10,331.42 |
| 2017-08-23 | $0.002025 | $0.002233 | $0.001899 | $0.002201 | $14.34 | $11,204.86 |
| 2017-08-24 | $0.002202 | $0.002661 | $0.002199 | $0.002641 | $103.96 | $13,448.10 |
| 2017-08-25 | $0.002637 | $0.002671 | $0.002003 | $0.002048 | $382.75 | $10,427.39 |
| 2017-08-26 | $0.002052 | $0.002278 | $0.001551 | $0.002039 | $154.64 | $10,379.84 |
| 2017-08-27 | $0.002038 | $0.002102 | $0.001765 | $0.002088 | $77.13 | $10,629.36 |
| 2017-08-28 | $0.002086 | $0.002432 | $0.001637 | $0.002014 | $106.38 | $10,252.20 |
| 2017-08-29 | $0.002017 | $0.002125 | $0.001998 | $0.002041 | $2.32 | $10,389.10 |
| 2017-08-30 | $0.002038 | $0.002123 | $0.001572 | $0.001743 | $118.70 | $8,873.86 |
| 2017-08-31 | $0.001740 | $0.002141 | $0.001705 | $0.002129 | $85.71 | $10,841.51 |