GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002130 | $0.002257 | $0.001893 | $0.002213 | $64.51 | $11,266.82 |
| 2017-09-02 | $0.002217 | $0.002267 | $0.001851 | $0.002214 | $11.98 | $11,270.74 |
| 2017-09-03 | $0.002214 | $0.002266 | $0.001765 | $0.001886 | $106.37 | $9,601.09 |
| 2017-09-04 | $0.001886 | $0.001969 | $0.001494 | $0.001885 | $33.02 | $9,596.40 |
| 2017-09-05 | $0.001895 | $0.001895 | $0.001663 | $0.001722 | $4.77 | $8,766.23 |
| 2017-09-06 | $0.001724 | $0.002331 | $0.001546 | $0.001895 | $289.99 | $9,649.50 |
| 2017-09-07 | $0.001892 | $0.002103 | $0.001714 | $0.001714 | $95.24 | $8,727.18 |
| 2017-09-08 | $0.001715 | $0.001715 | $0.001467 | $0.001502 | $36.73 | $7,645.30 |
| 2017-09-09 | $0.001504 | $0.002116 | $0.001171 | $0.001985 | $3.31 | $10,106.08 |
| 2017-09-10 | $0.001980 | $0.002041 | $0.001494 | $0.001575 | $10.30 | $8,020.88 |
| 2017-09-11 | $0.001579 | $0.001630 | $0.001424 | $0.001431 | $150.92 | $7,286.83 |
| 2017-09-12 | $0.001433 | $0.002195 | $0.001405 | $0.001696 | $422.06 | $8,635.59 |
| 2017-09-13 | $0.001690 | $0.001778 | $0.001427 | $0.001738 | $25.69 | $8,848.00 |
| 2017-09-14 | $0.001743 | $0.001824 | $0.001226 | $0.001226 | $22.63 | $6,243.90 |
| 2017-09-15 | $0.001233 | $0.001455 | $0.001043 | $0.001302 | $46.41 | $6,626.96 |
| 2017-09-16 | $0.001298 | $0.001584 | $0.001112 | $0.001153 | $109.51 | $5,871.83 |
| 2017-09-17 | $0.001153 | $0.001483 | $0.001122 | $0.001407 | $3.05 | $7,163.06 |
| 2017-09-18 | $0.001404 | $0.001487 | $0.001217 | $0.001310 | $27.35 | $6,671.81 |
| 2017-09-19 | $0.001314 | $0.001431 | $0.001270 | $0.001356 | $14.43 | $6,902.34 |
| 2017-09-20 | $0.001354 | $0.001520 | $0.0009605 | $0.001326 | $266.77 | $6,748.44 |
| 2017-09-21 | $0.001319 | $0.001406 | $0.001287 | $0.001340 | $40.74 | $6,821.75 |
| 2017-09-22 | $0.001338 | $0.002229 | $0.001259 | $0.002029 | $17.88 | $10,327.65 |
| 2017-09-23 | $0.002023 | $0.002113 | $0.0008988 | $0.001288 | $181.44 | $6,558.48 |
| 2017-09-24 | $0.001288 | $0.001974 | $0.0009824 | $0.001964 | $26.98 | $9,998.96 |
| 2017-09-25 | $0.001962 | $0.002078 | $0.001274 | $0.001281 | $183.44 | $6,519.48 |
| 2017-09-26 | $0.001281 | $0.002105 | $0.001079 | $0.001103 | $20.51 | $5,617.12 |
| 2017-09-27 | $0.001101 | $0.001577 | $0.001097 | $0.001423 | $105.75 | $7,246.92 |
| 2017-09-28 | $0.001423 | $0.001616 | $0.001284 | $0.001343 | $23.88 | $6,838.14 |
| 2017-09-29 | $0.001342 | $0.001344 | $0.001214 | $0.001251 | $70.04 | $6,371.38 |
| 2017-09-30 | $0.001252 | $0.001347 | $0.001150 | $0.001242 | $16.15 | $6,322.00 |