GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001242 | $0.001319 | $0.001117 | $0.001319 | $15.94 | $6,713.97 |
| 2017-10-02 | $0.001318 | $0.001339 | $0.001310 | $0.001321 | $13.21 | $6,724.46 |
| 2017-10-03 | $0.001321 | $0.001328 | $0.001283 | $0.001293 | $13.74 | $6,582.46 |
| 2017-10-04 | $0.001296 | $0.001304 | $0.0009909 | $0.0009909 | $0.3051 | $5,044.81 |
| 2017-10-05 | $0.0009909 | $0.001202 | $0.0009657 | $0.001172 | $6.08 | $5,969.33 |
| 2017-10-06 | $0.001172 | $0.002189 | $0.001170 | $0.002189 | $0.6111 | $11,144.13 |
| 2017-10-07 | $0.001300 | $0.001310 | $0.001086 | $0.001114 | $21.49 | $5,672.36 |
| 2017-10-08 | $0.001111 | $0.002625 | $0.001107 | $0.002569 | $59.43 | $13,077.82 |
| 2017-10-09 | $0.002569 | $0.002629 | $0.001932 | $0.002182 | $5.74 | $11,110.32 |
| 2017-10-10 | $0.002182 | $0.002216 | $0.001249 | $0.001569 | $30.94 | $7,988.91 |
| 2017-10-11 | $0.001569 | $0.001573 | $0.001283 | $0.001304 | $18.82 | $6,639.03 |
| 2017-10-12 | $0.001305 | $0.001518 | $0.001281 | $0.001518 | $26.86 | $7,726.81 |
| 2017-10-13 | $0.001522 | $0.001644 | $0.001286 | $0.001466 | $13.08 | $7,461.56 |
| 2017-10-14 | $0.001466 | $0.001521 | $0.001451 | $0.001519 | $17.61 | $7,731.55 |
| 2017-10-15 | $0.001521 | $0.01063 | $0.001498 | $0.006232 | $2,090.83 | $31,730.39 |
| 2017-10-16 | $0.006233 | $0.006265 | $0.002116 | $0.002133 | $17.18 | $10,859.33 |
| 2017-10-17 | $0.002133 | $0.002138 | $0.001865 | $0.002087 | $40.04 | $10,627.78 |
| 2017-10-18 | $0.002085 | $0.002203 | $0.001735 | $0.001981 | $129.18 | $10,087.75 |
| 2017-10-19 | $0.001982 | $0.002115 | $0.001541 | $0.001561 | $182.22 | $7,946.85 |
| 2017-10-20 | $0.001561 | $0.002232 | $0.001558 | $0.001867 | $184.24 | $9,507.31 |
| 2017-10-21 | $0.001865 | $0.001887 | $0.001535 | $0.001563 | $27.87 | $7,958.00 |
| 2017-10-22 | $0.001564 | $0.001983 | $0.001178 | $0.001202 | $8.43 | $6,117.43 |
| 2017-10-23 | $0.001199 | $0.001671 | $0.001189 | $0.001668 | $1.76 | $8,494.46 |
| 2017-10-24 | $0.001663 | $0.002024 | $0.001478 | $0.001650 | $9.13 | $8,400.48 |
| 2017-10-25 | $0.001651 | $0.002400 | $0.001512 | $0.002381 | $20.85 | $12,120.26 |
| 2017-10-26 | $0.002380 | $0.002542 | $0.001509 | $0.001532 | $37.19 | $7,798.80 |
| 2017-10-27 | $0.001531 | $0.001560 | $0.001426 | $0.001438 | $89.26 | $7,322.72 |
| 2017-10-28 | $0.001442 | $0.001795 | $0.001434 | $0.001778 | $12.86 | $9,052.61 |
| 2017-10-29 | $0.001776 | $0.002514 | $0.001771 | $0.002460 | $25.49 | $12,525.57 |
| 2017-10-30 | $0.002446 | $0.002464 | $0.001575 | $0.002439 | $6.32 | $12,417.49 |
| 2017-10-31 | $0.002431 | $0.002909 | $0.001683 | $0.002737 | $316.13 | $13,932.27 |